Graftech International Ltd (NY: EAF )

12.23 USD -0.09 (-0.73%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.14 16.14 15.60 15.81 1,833,600 -0.26(-1.62%)
Nov 29, 2018 15.78 16.11 15.65 16.07 1,303,246 +0.22(+1.39%)
Nov 28, 2018 15.12 16.16 14.77 15.85 1,541,815 +0.81(+5.39%)
Nov 27, 2018 15.39 15.71 14.69 15.04 2,224,970 -0.24(-1.57%)
Nov 26, 2018 15.19 15.43 14.84 15.28 1,307,830 +0.45(+3.03%)
Nov 23, 2018 14.24 14.99 14.14 14.83 323,500 +0.37(+2.56%)
Nov 21, 2018 14.46 14.46 14.46 0 +0.03(+0.21%)
Nov 20, 2018 14.44 14.71 14.16 14.43 971,720 -0.37(-2.50%)
Nov 19, 2018 14.69 15.18 14.64 14.80 1,020,237 +0.11(+0.75%)
Nov 16, 2018 14.42 14.72 14.22 14.69 1,574,600 +0.12(+0.82%)
Nov 15, 2018 14.76 14.76 14.20 14.57 1,310,785 -0.31(-2.08%)
Nov 14, 2018 15.34 15.65 14.71 14.88 876,515 -0.31(-2.04%)
Nov 13, 2018 15.13 15.71 15.12 15.19 1,429,503 +0.05(+0.33%)
Nov 12, 2018 14.78 15.52 13.72 15.14 3,094,482 -0.94(-5.85%)
Nov 09, 2018 16.94 17.00 15.98 16.08 1,531,400 -1.04(-6.07%)
Nov 08, 2018 17.34 17.59 16.99 17.12 1,263,590 -0.39(-2.23%)
Nov 07, 2018 18.34 18.46 17.16 17.51 854,009 -0.48(-2.67%)
Nov 06, 2018 17.95 18.49 17.83 17.99 1,118,833 -0.20(-1.10%)
Nov 05, 2018 17.21 18.23 16.84 18.19 1,271,848 +1.02(+5.94%)
Nov 02, 2018 19.08 19.40 15.95 17.17 5,237,100 -1.13(-6.17%)
Nov 01, 2018 18.10 18.55 17.84 18.30 1,013,908 +0.42(+2.35%)
Oct 31, 2018 17.24 18.00 16.97 17.88 1,529,893 +1.05(+6.24%)
Oct 30, 2018 15.77 16.99 15.61 16.83 1,148,232 +1.41(+9.14%)
Oct 29, 2018 15.75 15.97 15.16 15.42 1,031,070 -0.05(-0.32%)
Oct 26, 2018 15.37 15.72 15.06 15.47 1,314,900 -0.23(-1.46%)
Oct 25, 2018 14.90 15.83 14.90 15.70 1,448,375 +0.90(+6.08%)
Oct 24, 2018 16.63 16.74 14.60 14.80 2,242,414 -1.81(-10.90%)
Oct 23, 2018 16.63 16.84 16.06 16.61 971,574 -0.35(-2.06%)
Oct 22, 2018 17.24 17.29 16.85 16.96 558,759 -0.19(-1.11%)
Oct 19, 2018 17.48 17.58 17.03 17.15 740,800 -0.31(-1.78%)
Oct 18, 2018 17.42 17.68 17.29 17.46 482,313 -0.07(-0.40%)
Oct 17, 2018 17.98 18.21 17.45 17.53 763,464 -0.45(-2.50%)
Oct 16, 2018 17.14 18.08 16.89 17.98 1,113,166 +1.10(+6.52%)
Oct 15, 2018 17.32 17.40 16.83 16.88 1,035,546 -0.56(-3.21%)
Oct 12, 2018 17.00 17.51 16.89 17.44 1,041,200 +0.90(+5.44%)
Oct 11, 2018 17.26 17.43 16.39 16.54 1,195,469 -0.74(-4.28%)
Oct 10, 2018 17.39 17.97 17.21 17.28 1,301,186 -0.22(-1.26%)
Oct 09, 2018 17.80 17.80 17.24 17.50 1,324,632 -0.37(-2.07%)
Oct 08, 2018 18.49 18.49 17.79 17.87 1,214,350 -0.68(-3.67%)
Oct 05, 2018 18.95 18.96 18.48 18.55 1,103,000 -0.42(-2.21%)
Oct 04, 2018 19.11 19.45 18.89 18.97 472,800 -0.24(-1.25%)
Oct 03, 2018 18.80 19.52 18.80 19.21 794,671 +0.48(+2.56%)
Oct 02, 2018 19.34 19.35 18.40 18.73 1,439,430 -0.71(-3.65%)
Oct 01, 2018 19.58 19.78 19.34 19.44 919,263 -0.07(-0.36%)
Sep 28, 2018 19.26 20.06 19.08 19.51 1,365,400 +0.22(+1.14%)
Sep 27, 2018 18.77 19.56 18.66 19.29 1,165,475 +0.53(+2.83%)
Sep 26, 2018 18.93 19.22 18.72 18.76 676,888 -0.17(-0.90%)
Sep 25, 2018 19.29 19.29 18.69 18.93 1,102,159 -0.28(-1.46%)
Sep 24, 2018 19.69 19.69 19.20 19.21 1,480,995 -0.77(-3.85%)
Sep 21, 2018 20.24 20.30 19.90 19.98 3,207,900 -0.16(-0.79%)
Sep 20, 2018 19.15 20.31 19.15 20.14 2,760,628 +1.08(+5.67%)
Sep 19, 2018 18.50 19.16 18.50 19.06 1,419,892 +0.57(+3.08%)
Sep 18, 2018 18.75 18.91 18.46 18.49 932,289 -0.20(-1.07%)
Sep 17, 2018 17.93 18.88 17.80 18.69 1,227,522 +0.66(+3.66%)
Sep 14, 2018 17.83 18.45 17.80 18.03 1,026,100 +0.26(+1.46%)
Sep 13, 2018 17.50 17.84 17.28 17.77 1,484,219 +0.29(+1.66%)
Sep 12, 2018 17.56 17.68 17.23 17.48 747,933 -0.07(-0.40%)
Sep 11, 2018 17.22 17.67 17.20 17.55 1,434,592 +0.33(+1.92%)
Sep 10, 2018 17.40 17.40 17.00 17.22 1,539,839 -0.10(-0.58%)
Sep 07, 2018 17.99 18.06 17.29 17.32 1,024,700 -0.81(-4.47%)
Sep 06, 2018 18.35 18.40 17.96 18.13 1,212,367 -0.24(-1.31%)
Sep 05, 2018 18.43 18.52 18.08 18.37 1,196,788 -0.15(-0.81%)
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.