Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
Oct 01, 2020 6.792 6.930 6.763 6.851 984,482 +0.11(+1.61%)
Sep 30, 2020 7.019 7.167 6.723 6.743 1,449,560 -0.30(-4.20%)
Sep 29, 2020 7.275 7.315 7.009 7.039 882,690 -0.24(-3.25%)
Sep 28, 2020 7.197 7.413 7.197 7.275 1,321,357 +0.21(+2.93%)
Sep 25, 2020 6.980 7.128 6.935 7.068 965,995 +0.05(+0.70%)
Sep 24, 2020 7.049 7.177 6.856 7.019 1,019,846 -0.02(-0.28%)
Sep 23, 2020 7.197 7.374 6.989 7.039 1,299,955 -0.20(-2.72%)
Sep 22, 2020 7.591 7.630 7.226 7.236 1,466,742 -0.34(-4.43%)
Sep 21, 2020 7.887 7.985 7.482 7.571 2,660,883 -0.53(-6.57%)
Sep 18, 2020 7.768 8.163 7.591 8.103 4,851,682 +0.33(+4.18%)
Sep 17, 2020 7.236 7.926 7.167 7.778 3,745,690 +0.47(+6.48%)
Sep 16, 2020 6.861 7.408 6.851 7.305 2,344,190 +0.44(+6.47%)
Sep 15, 2020 6.871 7.098 6.812 6.861 3,007,927 +0.07(+1.02%)
Sep 14, 2020 6.260 6.832 6.260 6.792 2,399,746 +0.59(+9.54%)
Sep 11, 2020 6.092 6.309 6.035 6.201 1,028,480 +0.15(+2.44%)
Sep 10, 2020 6.270 6.368 6.043 6.053 1,744,367 -0.21(-3.31%)
Sep 09, 2020 6.359 6.428 6.083 6.260 2,509,872 -0.06(-0.94%)
Sep 08, 2020 6.339 6.506 6.309 6.319 1,359,306 -0.19(-2.88%)
Sep 04, 2020 6.566 6.773 6.462 6.506 812,214 +0.10(+1.54%)
Sep 03, 2020 6.625 6.812 6.359 6.408 1,383,570 -0.22(-3.27%)
Sep 02, 2020 6.516 6.664 6.418 6.625 1,156,673 +0.08(+1.20%)
Sep 01, 2020 6.497 6.664 6.418 6.546 1,064,578 -0.02(-0.30%)
Aug 31, 2020 6.832 6.832 6.516 6.566 1,410,340 -0.33(-4.72%)
Aug 28, 2020 6.822 7.029 6.679 6.891 2,714,382 +0.15(+2.19%)
Aug 27, 2020 6.704 6.773 6.566 6.743 1,442,087 +0.02(+0.29%)
Aug 26, 2020 6.684 6.891 6.566 6.723 1,720,445 +0.01(+0.15%)
Aug 25, 2020 6.654 7.056 6.615 6.713 2,155,567 +0.12(+1.79%)
Aug 24, 2020 6.517 6.630 6.403 6.595 1,496,403 +0.11(+1.67%)
Aug 21, 2020 6.595 6.669 6.398 6.487 1,386,654 -0.10(-1.49%)
Aug 20, 2020 6.822 6.891 6.576 6.586 1,156,679 -0.35(-5.11%)
Aug 19, 2020 7.078 7.225 6.920 6.940 1,124,089 -0.15(-2.08%)
Aug 18, 2020 6.960 7.147 6.782 7.088 1,557,870 +0.11(+1.55%)
Aug 17, 2020 7.206 7.294 6.950 6.979 2,057,871 -0.19(-2.61%)
Aug 14, 2020 6.861 7.275 6.832 7.166 879,839 +0.21(+2.97%)
Aug 13, 2020 6.871 7.009 6.753 6.960 2,281,281 +0.08(+1.14%)
Aug 12, 2020 7.038 7.176 6.812 6.881 2,440,556 -0.09(-1.27%)
Aug 11, 2020 7.275 7.294 6.950 6.969 2,259,186 -0.20(-2.75%)
Aug 10, 2020 7.009 7.186 6.950 7.166 1,172,713 +0.20(+2.82%)
Aug 07, 2020 6.733 7.058 6.733 6.969 2,032,743 +0.24(+3.51%)
Aug 06, 2020 6.891 7.147 6.625 6.733 2,021,434 +0.35(+5.56%)
Aug 05, 2020 6.251 6.497 6.123 6.379 1,784,404 +0.26(+4.18%)
Aug 04, 2020 6.133 6.211 5.936 6.123 1,469,349 -0.10(-1.58%)
Aug 03, 2020 6.005 6.330 5.995 6.221 1,334,135 +0.25(+4.12%)
Jul 31, 2020 6.005 6.064 5.837 5.975 1,481,739 -0.02(-0.33%)
Jul 30, 2020 5.926 6.005 5.857 5.995 1,444,615 +0.00(+0.00%)
Jul 29, 2020 6.133 6.211 5.946 5.995 2,016,086 -0.16(-2.56%)
Jul 28, 2020 6.379 6.487 6.133 6.152 1,696,809 -0.27(-4.14%)
Jul 27, 2020 6.280 6.554 6.271 6.418 1,230,885 +0.10(+1.56%)
Jul 24, 2020 6.211 6.442 6.211 6.320 2,446,810 +0.06(+0.94%)
Jul 23, 2020 6.576 6.694 5.916 6.261 4,054,913 -0.43(-6.47%)
Jul 22, 2020 6.910 7.088 6.586 6.694 4,466,806 -0.24(-3.41%)
Jul 21, 2020 7.235 7.373 6.930 6.930 1,934,545 -0.15(-2.09%)
Jul 20, 2020 7.383 7.550 7.048 7.078 1,766,215 -0.34(-4.64%)
Jul 17, 2020 7.767 7.836 7.383 7.422 1,346,730 -0.29(-3.70%)
Jul 16, 2020 7.107 7.934 7.107 7.708 6,942,562 +0.53(+7.41%)
Jul 15, 2020 7.432 7.481 7.038 7.176 1,878,960 -0.06(-0.82%)
Jul 14, 2020 7.275 7.314 7.161 7.235 1,457,222 -0.05(-0.68%)
Jul 13, 2020 7.422 7.491 7.275 7.284 3,763,156 +0.01(+0.14%)
Jul 10, 2020 7.186 7.304 7.147 7.275 1,499,516 +0.11(+1.51%)
Jul 09, 2020 7.580 7.590 7.107 7.166 1,068,303 -0.31(-4.08%)
Jul 08, 2020 7.403 7.535 7.353 7.471 710,415 +0.07(+0.93%)
Jul 07, 2020 7.757 7.796 7.378 7.403 778,323 -0.47(-6.00%)
Jul 06, 2020 7.924 8.042 7.688 7.875 757,831 +0.18(+2.30%)
Jul 02, 2020 7.777 8.059 7.634 7.698 784,450 +0.12(+1.56%)
Jul 01, 2020 7.954 8.052 7.521 7.580 792,370 -0.28(-3.51%)
Jun 30, 2020 7.885 7.993 7.619 7.855 1,358,943 -0.05(-0.62%)
Jun 29, 2020 7.491 8.003 7.449 7.905 1,346,493 +0.58(+7.93%)
Jun 26, 2020 7.383 7.412 7.206 7.324 1,096,625 -0.14(-1.85%)
Jun 25, 2020 7.235 7.481 7.147 7.462 1,007,913 +0.23(+3.13%)
Jun 24, 2020 7.619 7.629 7.196 7.235 911,207 -0.50(-6.49%)
Jun 23, 2020 7.718 7.816 7.521 7.737 989,746 +0.15(+1.95%)
Jun 22, 2020 7.757 7.757 7.368 7.590 1,109,379 -0.15(-1.91%)
Jun 19, 2020 7.993 8.023 7.585 7.737 1,080,879 -0.09(-1.13%)
Jun 18, 2020 7.314 7.836 7.245 7.826 759,573 +0.32(+4.33%)
Jun 17, 2020 7.816 7.846 7.481 7.501 675,967 -0.40(-5.11%)
Jun 16, 2020 8.190 8.259 7.796 7.905 1,116,391 +0.15(+1.90%)
Jun 15, 2020 7.275 7.875 7.263 7.757 1,919,159 +0.16(+2.07%)
Jun 12, 2020 7.846 8.101 7.432 7.599 1,353,130 +0.09(+1.18%)
Jun 11, 2020 7.934 8.013 7.501 7.511 930,970 -0.92(-10.86%)
Jun 10, 2020 8.082 8.653 8.082 8.426 1,161,741 +0.31(+3.76%)
Jun 09, 2020 8.387 8.495 8.033 8.121 1,436,988 -0.51(-5.93%)
Jun 08, 2020 8.830 8.899 8.515 8.633 1,769,699 -0.06(-0.68%)
Jun 05, 2020 8.505 8.800 8.377 8.692 1,847,247 +0.55(+6.77%)
Jun 04, 2020 7.767 8.200 7.639 8.141 1,841,250 +0.34(+4.42%)
Jun 03, 2020 7.639 7.934 7.528 7.796 1,471,296 +0.36(+4.90%)
Jun 02, 2020 7.442 7.599 7.186 7.432 1,413,314 +0.03(+0.40%)
Jun 01, 2020 6.723 7.481 6.723 7.403 1,349,011 +0.67(+9.94%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +0.09(+1.22%)
Apr 01, 2020 7.599 7.796 7.176 7.255 1,392,430 -0.73(-9.11%)
Mar 31, 2020 8.189 8.277 7.648 7.982 3,037,402 -0.23(-2.75%)
Mar 30, 2020 8.071 8.376 7.727 8.208 3,406,436 +0.08(+0.97%)
Mar 27, 2020 7.766 8.356 7.648 8.130 2,016,905 -0.05(-0.60%)
Mar 26, 2020 7.491 8.228 6.999 8.179 2,360,540 +0.67(+8.90%)
Mar 25, 2020 7.373 7.776 7.107 7.510 2,371,332 +0.06(+0.79%)
Mar 24, 2020 6.547 7.579 6.547 7.451 3,345,259 +1.40(+23.05%)
Mar 23, 2020 6.626 6.940 5.908 6.056 1,861,800 -0.81(-11.75%)
Mar 20, 2020 8.071 8.110 6.508 6.862 3,004,453 -1.21(-14.98%)
Mar 19, 2020 8.238 8.788 7.854 8.071 2,354,491 -0.30(-3.64%)
Mar 18, 2020 7.373 8.385 6.852 8.376 3,226,113 +0.51(+6.50%)
Mar 17, 2020 6.596 8.159 6.468 7.864 3,905,652 +1.40(+21.58%)
Mar 16, 2020 5.702 6.636 5.613 6.468 2,234,302 +0.08(+1.23%)
Mar 13, 2020 6.606 6.606 5.852 6.390 2,004,494 +0.25(+4.00%)
Mar 12, 2020 6.498 6.577 5.800 6.144 2,874,145 -0.68(-9.94%)
Mar 11, 2020 7.206 7.265 6.734 6.822 2,907,938 -0.65(-8.68%)
Mar 10, 2020 7.471 7.702 7.098 7.471 3,648,203 +0.33(+4.68%)
Mar 09, 2020 6.911 7.245 6.783 7.137 3,941,312 -0.49(-6.44%)
Mar 06, 2020 7.599 7.884 7.442 7.628 1,997,780 -0.24(-3.00%)
Mar 05, 2020 7.953 8.022 7.756 7.864 1,840,990 -0.34(-4.19%)
Mar 04, 2020 8.208 8.297 7.904 8.208 1,892,945 +0.15(+1.83%)
Mar 03, 2020 8.405 8.681 7.928 8.061 3,325,393 -0.39(-4.65%)
Mar 02, 2020 8.071 8.484 7.835 8.454 5,335,248 +0.43(+5.39%)
Feb 28, 2020 7.412 8.051 7.383 8.022 4,076,127 +0.35(+4.62%)
Feb 27, 2020 7.982 8.041 7.225 7.668 5,876,440 -0.44(-5.40%)
Feb 26, 2020 8.767 8.796 7.911 8.105 5,413,093 -0.66(-7.55%)
Feb 25, 2020 9.107 9.146 8.572 8.767 3,127,821 -0.32(-3.53%)
Feb 24, 2020 9.487 9.487 8.893 9.088 3,146,372 -0.57(-5.94%)
Feb 21, 2020 9.584 9.720 9.497 9.662 1,474,085 +0.03(+0.30%)
Feb 20, 2020 9.487 9.740 9.458 9.633 1,455,097 +0.10(+1.02%)
Feb 19, 2020 9.555 9.604 9.428 9.536 1,751,859 +0.03(+0.31%)
Feb 18, 2020 9.458 9.536 9.302 9.506 1,916,049 +0.02(+0.21%)
Feb 14, 2020 9.759 9.808 9.205 9.487 3,989,887 -0.31(-3.18%)
Feb 13, 2020 9.730 9.925 9.643 9.798 3,398,956 -0.24(-2.42%)
Feb 12, 2020 10.59 10.63 10.02 10.04 2,243,903 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,474 -0.37(-3.41%)
Feb 10, 2020 10.45 10.98 10.32 10.85 3,250,217 +0.39(+3.72%)
Feb 07, 2020 9.964 10.51 9.964 10.46 3,513,633 +0.52(+5.19%)
Feb 06, 2020 11.31 11.58 9.720 9.944 7,623,811 -1.14(-10.27%)
Feb 05, 2020 10.96 11.26 10.75 11.08 2,790,920 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,096,692 +0.17(+1.56%)
Feb 03, 2020 10.49 10.96 10.45 10.58 2,330,313 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,370 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,325 -0.06(-0.54%)
Jan 29, 2020 10.95 11.30 10.77 10.85 963,217 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.95 2,431,349 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,307,702 -0.16(-1.42%)
Jan 24, 2020 11.67 11.68 10.76 10.99 3,803,044 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,371 -0.79(-6.34%)
Jan 22, 2020 12.11 12.77 11.89 12.43 4,973,027 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.05 4,745,165 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.69 2,779,211 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,749,698 +0.12(+1.03%)
Jan 15, 2020 11.35 11.57 11.26 11.37 1,853,576 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.34 3,521,435 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,853,763 +0.19(+1.79%)
Jan 10, 2020 10.84 10.96 10.80 10.90 2,481,989 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,209 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.97 1,872,704 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,067 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.94 2,099,891 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,016 -0.16(-1.40%)
Jan 02, 2020 11.36 11.48 10.87 11.08 2,220,332 -0.22(-1.98%)
Dec 31, 2019 11.27 11.38 11.20 11.31 1,215,917 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,539 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.34 11.36 2,032,559 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.36 1,069,573 +0.01(+0.09%)
Dec 24, 2019 11.30 11.45 11.27 11.35 529,182 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.30 1,164,578 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,441 -0.05(-0.42%)
Dec 19, 2019 11.35 11.57 11.34 11.46 1,645,676 +0.13(+1.12%)
Dec 18, 2019 11.68 11.80 11.29 11.34 2,031,245 -0.32(-2.75%)
Dec 17, 2019 11.68 11.77 11.27 11.66 3,354,586 -0.18(-1.56%)
Dec 16, 2019 12.04 12.17 11.79 11.84 2,397,382 -0.07(-0.57%)
Dec 13, 2019 12.15 12.41 11.85 11.91 1,899,980 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.04 12.15 2,397,907 +0.05(+0.40%)
Dec 11, 2019 12.08 12.24 12.02 12.10 1,885,727 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,314 -0.29(-2.38%)
Dec 09, 2019 11.97 12.41 11.97 12.29 2,582,436 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,243,842 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,204,826 -1.26(-9.33%)
Dec 04, 2019 13.56 13.87 13.45 13.55 1,813,149 +0.06(+0.43%)
Dec 03, 2019 13.67 13.81 13.39 13.50 2,281,628 -0.40(-2.87%)
Dec 02, 2019 13.76 14.16 13.69 13.89 1,355,508 +0.18(+1.35%)
Nov 29, 2019 13.97 13.98 13.62 13.71 500,508 -0.39(-2.76%)
Nov 27, 2019 13.81 14.10 13.62 14.10 1,400,499 +0.36(+2.58%)
Nov 26, 2019 13.62 13.92 13.45 13.74 1,458,371 +0.08(+0.57%)
Nov 25, 2019 14.14 14.15 13.24 13.67 3,018,262 -0.36(-2.55%)
Nov 22, 2019 14.03 14.28 13.76 14.02 2,919,282 +0.07(+0.49%)
Nov 21, 2019 13.50 14.13 13.36 13.96 3,824,225 +0.54(+4.04%)
Nov 20, 2019 13.97 14.35 13.41 13.41 3,438,068 -0.40(-2.87%)
Nov 19, 2019 13.23 14.11 13.22 13.81 4,992,977 +0.61(+4.62%)
Nov 18, 2019 13.29 13.40 13.11 13.20 1,696,929 -0.17(-1.30%)
Nov 15, 2019 13.04 13.64 13.04 13.38 3,271,540 +0.42(+3.21%)
Nov 14, 2019 13.04 13.27 12.84 12.96 833,216 -0.09(-0.67%)
Nov 13, 2019 13.15 13.35 13.03 13.05 2,066,559 -0.26(-1.96%)
Nov 12, 2019 12.82 13.69 12.82 13.31 2,618,556 +0.51(+4.01%)
Nov 11, 2019 12.43 13.06 11.92 12.80 3,616,094 +0.27(+2.16%)
Nov 08, 2019 11.36 12.53 11.35 12.53 2,272,563 +1.17(+10.31%)
Nov 07, 2019 11.93 12.19 10.94 11.35 4,375,470 -0.90(-7.34%)
Nov 06, 2019 12.61 12.63 12.17 12.25 1,481,182 -0.42(-3.28%)
Nov 05, 2019 12.66 13.02 12.53 12.67 1,199,442 +0.05(+0.38%)
Nov 04, 2019 12.00 12.68 11.91 12.62 1,157,966 +0.75(+6.36%)
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.