Skip to main content

Graftech International Ltd (NY: EAF )

1.335 +0.035 (+2.69%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.102 6.119 5.844 5.844 1,692,673 -0.24(-3.92%)
Aug 30, 2022 6.291 6.291 6.053 6.082 2,248,085 -0.15(-2.39%)
Aug 29, 2022 6.212 6.241 6.112 6.231 1,179,499 -0.03(-0.48%)
Aug 26, 2022 6.489 6.569 6.162 6.261 2,153,836 -0.24(-3.66%)
Aug 25, 2022 6.519 6.638 6.405 6.499 2,358,352 +0.02(+0.31%)
Aug 24, 2022 6.470 6.579 6.435 6.480 1,023,418 -0.03(-0.46%)
Aug 23, 2022 6.549 6.693 6.475 6.509 1,168,887 -0.07(-1.06%)
Aug 22, 2022 6.678 6.723 6.569 6.579 1,432,950 -0.22(-3.21%)
Aug 19, 2022 7.134 7.164 6.767 6.797 2,358,759 -0.42(-5.78%)
Aug 18, 2022 6.946 7.214 6.946 7.214 1,817,341 +0.27(+3.86%)
Aug 17, 2022 6.966 7.025 6.837 6.946 1,261,576 -0.16(-2.23%)
Aug 16, 2022 6.757 7.253 6.757 7.105 2,333,806 +0.29(+4.22%)
Aug 15, 2022 6.946 6.966 6.767 6.817 1,763,863 -0.22(-3.10%)
Aug 12, 2022 6.946 7.075 6.891 7.035 2,003,089 +0.17(+2.46%)
Aug 11, 2022 6.777 6.904 6.713 6.867 1,620,514 +0.14(+2.06%)
Aug 10, 2022 6.648 6.842 6.646 6.728 2,579,165 +0.23(+3.51%)
Aug 09, 2022 6.569 6.609 6.286 6.499 4,257,950 -0.12(-1.80%)
Aug 08, 2022 6.916 6.956 6.589 6.618 3,869,484 -0.29(-4.17%)
Aug 05, 2022 7.392 7.402 6.747 6.906 3,888,317 -0.70(-9.26%)
Aug 04, 2022 7.730 7.804 7.596 7.611 2,681,396 -0.09(-1.16%)
Aug 03, 2022 7.650 7.730 7.561 7.700 4,046,411 +0.09(+1.17%)
Aug 02, 2022 7.670 7.779 7.492 7.611 2,369,083 -0.06(-0.78%)
Aug 01, 2022 7.561 7.700 7.447 7.670 3,147,317 +0.03(+0.39%)
Jul 29, 2022 7.631 7.700 7.531 7.640 1,949,921 +0.04(+0.52%)
Jul 28, 2022 7.492 7.809 7.482 7.601 1,266,283 +0.05(+0.66%)
Jul 27, 2022 7.313 7.561 7.303 7.551 1,192,457 +0.24(+3.26%)
Jul 26, 2022 7.303 7.397 7.293 7.313 1,286,597 +0.00(+0.00%)
Jul 25, 2022 7.392 7.467 7.234 7.313 1,567,207 -0.02(-0.27%)
Jul 22, 2022 7.541 7.601 7.313 7.333 1,157,018 -0.23(-3.02%)
Jul 21, 2022 7.323 7.581 7.303 7.561 3,324,406 +0.24(+3.25%)
Jul 20, 2022 7.184 7.348 7.055 7.323 2,151,301 +0.10(+1.37%)
Jul 19, 2022 6.589 7.273 6.519 7.224 3,244,002 +0.77(+12.00%)
Jul 18, 2022 6.539 6.628 6.395 6.450 3,158,168 +0.04(+0.62%)
Jul 15, 2022 6.420 6.420 6.281 6.410 2,045,866 +0.10(+1.57%)
Jul 14, 2022 6.301 6.355 6.182 6.311 2,189,301 -0.11(-1.70%)
Jul 13, 2022 6.192 6.460 6.013 6.420 2,426,359 -0.32(-4.71%)
Jul 12, 2022 6.668 6.886 6.668 6.737 1,829,748 +0.03(+0.44%)
Jul 11, 2022 6.857 6.966 6.688 6.708 1,228,259 -0.24(-3.43%)
Jul 08, 2022 6.876 7.020 6.728 6.946 2,341,799 +0.05(+0.72%)
Jul 07, 2022 6.976 7.129 6.867 6.896 1,931,678 +0.04(+0.58%)
Jul 06, 2022 7.005 7.065 6.688 6.857 2,959,457 -0.16(-2.26%)
Jul 05, 2022 6.995 7.055 6.817 7.015 1,820,326 -0.14(-1.94%)
Jul 01, 2022 6.976 7.194 6.956 7.154 939,704 +0.14(+1.98%)
Jun 30, 2022 7.035 7.110 6.951 7.015 1,835,007 -0.13(-1.81%)
Jun 29, 2022 7.541 7.541 7.040 7.144 2,898,457 -0.34(-4.51%)
Jun 28, 2022 7.789 7.884 7.467 7.482 960,785 -0.21(-2.71%)
Jun 27, 2022 7.740 7.799 7.571 7.690 976,808 +0.03(+0.39%)
Jun 24, 2022 7.452 7.670 7.373 7.660 3,587,999 +0.34(+4.61%)
Jun 23, 2022 7.343 7.382 7.179 7.323 1,510,811 -0.04(-0.54%)
Jun 22, 2022 7.234 7.392 7.125 7.363 1,982,103 -0.03(-0.40%)
Jun 21, 2022 7.650 7.660 7.373 7.392 2,988,095 -0.09(-1.19%)
Jun 17, 2022 7.640 7.700 7.432 7.482 1,836,859 -0.10(-1.31%)
Jun 16, 2022 7.849 7.869 7.511 7.581 1,495,148 -0.45(-5.56%)
Jun 15, 2022 8.027 8.137 7.893 8.027 2,594,101 +0.06(+0.75%)
Jun 14, 2022 8.117 8.156 7.948 7.968 1,995,193 -0.12(-1.47%)
Jun 13, 2022 8.037 8.226 7.943 8.087 1,776,857 -0.22(-2.63%)
Jun 10, 2022 8.375 8.454 8.295 8.305 1,326,986 -0.18(-2.11%)
Jun 09, 2022 8.702 8.702 8.474 8.484 1,491,600 -0.27(-3.06%)
Jun 08, 2022 8.841 8.841 8.633 8.752 1,518,909 -0.21(-2.33%)
Jun 07, 2022 8.662 9.000 8.603 8.960 1,221,334 -0.03(-0.33%)
Jun 06, 2022 8.970 9.010 8.826 8.990 1,293,865 +0.14(+1.57%)
Jun 03, 2022 8.791 8.920 8.744 8.851 1,043,810 -0.04(-0.45%)
Jun 02, 2022 9.040 9.198 8.826 8.891 1,240,067 -0.05(-0.56%)
Jun 01, 2022 8.633 9.030 8.628 8.940 1,906,499 +0.33(+3.80%)
May 31, 2022 8.712 8.772 8.414 8.613 3,505,090 -0.22(-2.47%)
May 27, 2022 8.633 8.881 8.633 8.831 999,129 +0.20(+2.30%)
May 26, 2022 8.544 8.747 8.544 8.633 1,034,350 +0.21(+2.47%)
May 25, 2022 8.187 8.464 8.172 8.425 1,660,864 +0.22(+2.66%)
May 24, 2022 8.038 8.239 7.939 8.207 1,852,112 +0.09(+1.10%)
May 23, 2022 8.177 8.207 8.008 8.117 1,773,059 +0.06(+0.74%)
May 20, 2022 8.276 8.365 7.820 8.058 2,144,527 -0.12(-1.45%)
May 19, 2022 7.949 8.370 7.909 8.177 2,046,376 +0.20(+2.48%)
May 18, 2022 8.157 8.370 7.949 7.979 1,763,443 -0.29(-3.48%)
May 17, 2022 8.276 8.435 7.884 8.266 2,396,218 +0.03(+0.36%)
May 16, 2022 8.226 8.459 8.137 8.236 2,964,150 -0.01(-0.12%)
May 13, 2022 8.296 8.449 8.226 8.246 1,930,358 +0.12(+1.46%)
May 12, 2022 7.780 8.137 7.741 8.127 2,969,318 +0.28(+3.54%)
May 11, 2022 8.226 8.444 7.830 7.850 2,928,590 -0.48(-5.71%)
May 10, 2022 8.395 8.504 8.112 8.325 2,730,756 +0.11(+1.33%)
May 09, 2022 8.177 8.330 7.805 8.216 3,657,580 -0.22(-2.59%)
May 06, 2022 9.099 9.227 8.335 8.435 2,302,650 -0.58(-6.48%)
May 05, 2022 9.475 9.554 8.811 9.019 2,760,137 -0.61(-6.38%)
May 04, 2022 9.227 9.664 9.138 9.634 1,579,176 +0.42(+4.52%)
May 03, 2022 9.059 9.277 8.990 9.217 1,368,614 +0.15(+1.64%)
May 02, 2022 8.920 9.113 8.811 9.069 2,382,049 +0.07(+0.77%)
Apr 29, 2022 9.108 9.361 8.960 8.999 1,372,289 -0.12(-1.30%)
Apr 28, 2022 9.039 9.217 8.851 9.118 2,197,118 +0.20(+2.22%)
Apr 27, 2022 8.960 9.116 8.831 8.920 1,688,881 -0.05(-0.55%)
Apr 26, 2022 9.297 9.341 8.935 8.970 1,678,408 -0.47(-4.94%)
Apr 25, 2022 9.257 9.450 9.069 9.436 1,356,857 +0.09(+0.95%)
Apr 22, 2022 9.713 9.763 9.307 9.346 1,287,455 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.659 9.852 1,076,890 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.901 10.02 1,014,084 +0.10(+1.00%)
Apr 19, 2022 9.554 9.981 9.535 9.921 1,083,512 +0.33(+3.41%)
Apr 18, 2022 9.604 9.733 9.515 9.594 921,745 -0.07(-0.72%)
Apr 14, 2022 9.604 9.832 9.599 9.664 1,098,500 +0.06(+0.62%)
Apr 13, 2022 9.624 9.654 9.148 9.604 1,831,113 -0.11(-1.12%)
Apr 12, 2022 9.584 9.852 9.574 9.713 2,296,160 +0.21(+2.19%)
Apr 11, 2022 9.198 9.525 9.198 9.505 1,798,884 +0.19(+2.02%)
Apr 08, 2022 9.287 9.619 9.198 9.317 1,259,315 +0.01(+0.11%)
Apr 07, 2022 9.217 9.395 9.029 9.307 1,175,073 +0.05(+0.54%)
Apr 06, 2022 9.317 9.396 9.138 9.257 1,219,228 -0.19(-1.99%)
Apr 05, 2022 9.812 9.921 9.426 9.445 2,360,420 -0.37(-3.74%)
Apr 04, 2022 9.673 9.822 9.554 9.812 1,108,950 +0.17(+1.75%)
Apr 01, 2022 9.644 9.723 9.346 9.644 1,897,204 +0.11(+1.14%)
Mar 31, 2022 9.802 9.862 9.495 9.535 1,919,614 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.768 9.802 1,688,338 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,534 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,369 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,370,206 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.991 10.21 943,885 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.931 10.01 1,566,599 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,507 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,828 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.733 10.04 3,379,051 +0.04(+0.40%)
Mar 17, 2022 9.961 10.11 9.802 10.00 3,093,382 -0.01(-0.10%)
Mar 16, 2022 9.782 10.03 9.678 10.01 2,039,349 +0.38(+3.91%)
Mar 15, 2022 9.545 9.718 9.436 9.634 1,117,902 +0.16(+1.67%)
Mar 14, 2022 9.683 9.703 9.406 9.475 1,233,915 -0.10(-1.04%)
Mar 11, 2022 9.852 9.891 9.564 9.574 1,318,047 -0.20(-2.03%)
Mar 10, 2022 9.564 9.931 9.554 9.773 1,838,021 +0.03(+0.31%)
Mar 09, 2022 9.317 9.842 9.247 9.743 3,252,766 +0.62(+6.85%)
Mar 08, 2022 9.317 9.594 9.059 9.118 3,602,590 -0.13(-1.39%)
Mar 07, 2022 9.753 9.981 9.198 9.247 2,137,988 -0.44(-4.50%)
Mar 04, 2022 9.683 9.906 9.569 9.683 1,633,074 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.777 9.862 1,940,499 -0.18(-1.78%)
Mar 02, 2022 9.872 10.07 9.733 10.04 2,028,713 +0.32(+3.26%)
Mar 01, 2022 9.792 9.971 9.550 9.723 2,214,472 -0.27(-2.68%)
Feb 28, 2022 9.891 10.16 9.872 9.991 1,928,762 +0.00(+0.00%)
Feb 25, 2022 9.535 10.14 9.698 9.991 3,260,979 +0.48(+5.00%)
Feb 24, 2022 9.158 9.554 9.109 9.515 3,643,564 +0.04(+0.42%)
Feb 23, 2022 9.663 9.713 9.436 9.475 1,695,311 -0.09(-0.93%)
Feb 22, 2022 9.307 9.777 9.257 9.564 2,455,918 +0.15(+1.58%)
Feb 18, 2022 9.416 0 -0.21(-2.16%)
Feb 17, 2022 9.693 9.822 9.584 9.624 1,564,716 -0.21(-2.11%)
Feb 16, 2022 9.822 10.01 9.673 9.832 2,125,791 +0.00(+0.00%)
Feb 15, 2022 9.624 9.960 9.614 9.832 2,151,770 +0.31(+3.22%)
Feb 14, 2022 9.515 9.733 9.431 9.525 3,955,547 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.470 9.554 3,132,772 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.931 10.13 4,478,150 -0.13(-1.25%)
Feb 09, 2022 9.822 10.27 9.753 10.26 4,629,818 +0.59(+6.15%)
Feb 08, 2022 9.713 9.745 9.431 9.663 5,198,749 -0.08(-0.81%)
Feb 07, 2022 9.861 10.18 9.629 9.743 7,764,325 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.718 9.822 6,204,649 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,737 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,876,184 +0.36(+3.29%)
Feb 01, 2022 10.41 10.87 10.38 10.83 2,225,420 +0.46(+4.39%)
Jan 31, 2022 9.693 10.39 10.38 4,706,106 +0.59(+6.07%)
Jan 28, 2022 9.693 9.822 9.485 9.782 2,037,110 +0.02(+0.20%)
Jan 27, 2022 9.980 10.21 9.718 9.762 2,624,116 -0.13(-1.30%)
Jan 26, 2022 10.34 10.36 9.723 9.891 2,750,906 -0.42(-4.03%)
Jan 25, 2022 10.37 10.47 10.08 10.31 3,677,001 -0.30(-2.80%)
Jan 24, 2022 10.04 10.66 9.842 10.60 2,959,395 +0.32(+3.08%)
Jan 21, 2022 10.78 10.78 10.24 10.29 2,240,421 -0.55(-5.11%)
Jan 20, 2022 11.25 11.51 10.83 10.84 1,919,148 -0.46(-4.03%)
Jan 19, 2022 11.38 11.54 11.09 11.30 2,060,651 -0.06(-0.52%)
Jan 18, 2022 11.41 11.55 11.25 11.36 1,537,783 -0.20(-1.71%)
Jan 14, 2022 11.55 0 -0.07(-0.60%)
Jan 13, 2022 11.88 11.94 11.59 11.62 1,304,567 -0.11(-0.93%)
Jan 12, 2022 11.85 11.93 11.55 11.73 914,488 +0.02(+0.17%)
Jan 11, 2022 11.73 11.77 11.39 11.71 876,558 +0.01(+0.08%)
Jan 10, 2022 11.58 11.71 11.50 11.70 832,463 +0.01(+0.08%)
Jan 07, 2022 11.86 12.07 11.68 11.69 816,987 -0.21(-1.75%)
Jan 06, 2022 11.92 11.98 11.77 11.90 1,103,454 +0.05(+0.42%)
Jan 05, 2022 12.09 12.39 11.79 11.85 1,704,670 -0.17(-1.40%)
Jan 04, 2022 11.82 12.11 11.72 12.02 1,597,943 +0.28(+2.36%)
Jan 03, 2022 11.84 12.02 11.66 11.74 1,117,950 +0.03(+0.25%)
Dec 31, 2021 11.60 11.75 11.54 11.71 1,134,934 +0.09(+0.77%)
Dec 30, 2021 11.88 12.00 11.62 11.62 1,048,371 -0.24(-2.00%)
Dec 29, 2021 11.71 11.92 11.65 11.86 687,722 +0.14(+1.18%)
Dec 28, 2021 11.68 11.86 11.64 11.72 1,052,597 -0.01(-0.08%)
Dec 27, 2021 11.49 11.75 11.38 11.73 1,182,164 +0.20(+1.72%)
Dec 23, 2021 11.51 11.68 11.47 11.53 996,969 +0.07(+0.60%)
Dec 22, 2021 11.41 11.53 11.27 11.47 930,729 -0.03(-0.26%)
Dec 21, 2021 11.11 11.51 11.01 11.49 1,602,178 +0.56(+5.16%)
Dec 20, 2021 11.32 11.32 10.70 10.93 2,485,227 -0.68(-5.88%)
Dec 17, 2021 11.55 11.67 11.17 11.61 3,108,345 -0.11(-0.93%)
Dec 16, 2021 11.88 12.07 11.65 11.72 1,635,808 +0.08(+0.68%)
Dec 15, 2021 11.71 11.71 11.34 11.64 1,960,631 +0.07(+0.60%)
Dec 14, 2021 11.67 11.82 11.52 11.57 1,628,636 -0.17(-1.43%)
Dec 13, 2021 11.77 11.96 11.64 11.74 1,542,749 -0.08(-0.67%)
Dec 10, 2021 12.03 12.03 11.66 11.82 740,798 -0.17(-1.40%)
Dec 09, 2021 11.75 12.06 11.71 11.99 1,043,671 +0.11(+0.92%)
Dec 08, 2021 11.94 11.95 11.74 11.88 889,203 +0.07(+0.59%)
Dec 07, 2021 11.94 12.20 11.80 11.81 1,966,186 +0.03(+0.25%)
Dec 06, 2021 11.88 12.06 11.66 11.78 1,633,704 +0.09(+0.76%)
Dec 03, 2021 11.67 11.77 11.33 11.69 1,624,521 +0.07(+0.60%)
Dec 02, 2021 11.35 11.75 11.30 11.62 1,387,007 +0.36(+3.16%)
Dec 01, 2021 11.84 11.92 11.25 11.27 1,495,276 -0.27(-2.32%)
Nov 30, 2021 11.87 11.95 11.35 11.53 1,786,079 -0.48(-3.96%)
Nov 29, 2021 12.36 12.36 11.84 12.01 1,630,860 -0.02(-0.16%)
Nov 26, 2021 11.97 12.14 11.66 12.03 1,152,752 -0.64(-5.07%)
Nov 24, 2021 12.51 12.77 12.47 12.67 864,473 -0.01(-0.08%)
Nov 23, 2021 12.44 12.73 12.33 12.68 890,254 +0.32(+2.56%)
Nov 22, 2021 12.49 12.66 12.37 12.37 895,290 +0.02(+0.16%)
Nov 19, 2021 12.16 12.45 12.08 12.35 1,280,252 +0.02(+0.16%)
Nov 18, 2021 12.62 12.33 12.15 12.33 1,511,613 -0.31(-2.43%)
Nov 17, 2021 12.93 12.94 12.47 12.63 1,437,180 -0.42(-3.18%)
Nov 16, 2021 12.50 13.08 12.43 13.05 1,817,865 +0.59(+4.77%)
Nov 15, 2021 12.62 12.69 12.27 12.46 1,671,622 -0.15(-1.18%)
Nov 12, 2021 12.83 13.05 12.53 12.60 1,612,252 -0.25(-1.92%)
Nov 11, 2021 12.54 12.90 12.33 12.85 1,513,045 +0.53(+4.34%)
Nov 10, 2021 12.28 12.32 1,392,045 -0.05(-0.40%)
Nov 09, 2021 12.50 12.91 12.14 12.37 1,961,438 -0.10(-0.79%)
Nov 08, 2021 13.17 13.17 12.46 12.46 4,204,684 -0.70(-5.33%)
Nov 05, 2021 11.47 13.23 11.33 13.17 6,390,331 +2.11(+19.05%)
Nov 04, 2021 11.23 11.32 10.88 11.06 1,961,559 +0.01(+0.09%)
Nov 03, 2021 10.42 11.12 10.42 11.05 1,940,840 +0.55(+5.28%)
Nov 02, 2021 10.83 10.83 10.42 10.50 1,606,264 -0.42(-3.81%)
Nov 01, 2021 10.68 10.92 10.60 10.91 1,270,552 +0.33(+3.08%)
Oct 29, 2021 10.70 10.73 10.49 10.59 1,156,032 -0.15(-1.38%)
Oct 28, 2021 10.62 10.78 10.58 10.73 1,281,677 +0.15(+1.40%)
Oct 27, 2021 10.93 11.08 10.58 10.59 1,337,533 -0.44(-3.95%)
Oct 26, 2021 11.11 11.02 915,098 -0.04(-0.36%)
Oct 25, 2021 11.02 11.14 11.00 11.06 1,155,267 +0.02(+0.18%)
Oct 22, 2021 10.95 11.20 10.93 11.04 840,773 +0.07(+0.63%)
Oct 21, 2021 10.92 11.08 10.85 10.97 837,574 -0.05(-0.45%)
Oct 20, 2021 10.75 11.21 10.66 11.02 1,697,824 +0.29(+2.67%)
Oct 19, 2021 10.90 10.90 10.68 10.73 776,422 -0.12(-1.09%)
Oct 18, 2021 10.75 10.91 10.70 10.85 1,977,196 +0.04(+0.37%)
Oct 15, 2021 10.94 10.95 10.74 10.81 1,569,257 +0.09(+0.83%)
Oct 14, 2021 10.56 10.75 10.48 10.72 1,355,918 +0.32(+3.04%)
Oct 13, 2021 10.48 10.58 10.25 10.41 1,271,685 +0.00(+0.00%)
Oct 12, 2021 10.33 10.48 10.26 10.41 1,314,603 +0.13(+1.25%)
Oct 11, 2021 10.41 10.73 10.23 10.28 1,781,824 -0.11(-1.05%)
Oct 08, 2021 10.23 10.40 10.18 10.39 1,691,784 +0.17(+1.65%)
Oct 07, 2021 10.08 10.41 10.08 10.22 1,341,833 +0.21(+2.08%)
Oct 06, 2021 10.22 10.43 9.987 10.01 2,063,182 -0.43(-4.08%)
Oct 05, 2021 10.17 10.47 10.03 10.44 1,689,236 +0.33(+3.23%)
Oct 04, 2021 10.30 10.43 10.01 10.11 2,639,691 -0.19(-1.82%)
Oct 01, 2021 10.24 10.41 10.00 10.30 3,146,893 +0.09(+0.87%)
Sep 30, 2021 10.73 10.73 10.08 10.21 3,743,999 -0.53(-4.97%)
Sep 29, 2021 10.71 10.78 10.53 10.74 1,492,166 +0.08(+0.74%)
Sep 28, 2021 10.85 11.06 10.62 10.66 2,106,692 -0.20(-1.82%)
Sep 27, 2021 10.29 10.90 10.27 10.86 2,680,471 +0.54(+5.27%)
Sep 24, 2021 10.41 10.65 10.31 10.32 2,250,810 -0.22(-2.07%)
Sep 23, 2021 10.28 10.65 10.28 10.54 1,809,713 +0.31(+3.00%)
Sep 22, 2021 10.15 10.35 10.13 10.23 1,831,271 +0.27(+2.68%)
Sep 21, 2021 10.20 10.29 9.883 9.962 2,096,390 -0.14(-1.37%)
Sep 20, 2021 9.982 10.19 9.715 10.10 3,112,976 -0.27(-2.58%)
Sep 17, 2021 10.73 10.82 10.34 10.37 8,172,548 -0.34(-3.14%)
Sep 16, 2021 11.09 11.10 10.70 10.70 1,540,113 -0.40(-3.57%)
Sep 15, 2021 10.63 11.17 10.62 11.10 1,793,233 +0.49(+4.66%)
Sep 14, 2021 10.99 11.05 10.49 10.61 2,406,938 -0.34(-3.07%)
Sep 13, 2021 10.80 11.00 10.71 10.94 2,569,430 +0.23(+2.12%)
Sep 10, 2021 10.73 10.90 10.64 10.71 1,799,997 +0.13(+1.21%)
Sep 09, 2021 10.44 10.80 10.44 10.59 1,659,778 +0.19(+1.81%)
Sep 08, 2021 11.07 11.07 10.36 10.40 3,180,441 -0.72(-6.49%)
Sep 07, 2021 10.87 11.22 10.86 11.12 1,789,700 +0.28(+2.55%)
Sep 03, 2021 10.85 11.01 10.79 10.84 1,315,752 -0.08(-0.73%)
Sep 02, 2021 10.95 11.14 10.88 10.92 1,181,253 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.