Graftech International Ltd (NY: EAF )

5.240 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.58 16.74 16.20 16.45 638,269 -0.15(-0.92%)
May 30, 2018 16.62 16.99 16.43 16.60 839,920 +0.04(+0.24%)
May 29, 2018 17.16 17.19 16.27 16.56 814,491 -0.62(-3.59%)
May 25, 2018 17.18 17.18 17.18 0 +0.04(+0.26%)
May 24, 2018 17.61 17.64 17.08 17.13 581,601 -0.24(-1.39%)
May 23, 2018 17.44 17.56 17.19 17.37 448,597 -0.13(-0.77%)
May 22, 2018 17.44 17.72 17.44 17.51 582,603 +0.09(+0.51%)
May 21, 2018 17.53 17.66 17.23 17.42 745,700 +0.08(+0.46%)
May 18, 2018 17.08 17.56 16.96 17.34 1,030,152 +0.31(+1.84%)
May 17, 2018 16.84 17.51 16.84 17.02 905,824 +0.21(+1.22%)
May 16, 2018 17.66 17.79 16.77 16.82 1,111,216 -0.85(-4.80%)
May 15, 2018 17.07 17.87 16.47 17.67 1,854,752 +0.82(+4.88%)
May 14, 2018 17.18 17.71 16.84 16.85 1,086,225 +0.13(+0.80%)
May 11, 2018 15.85 16.77 15.85 16.71 601,633 +0.64(+4.00%)
May 10, 2018 15.52 16.13 15.46 16.07 713,317 +0.59(+3.81%)
May 09, 2018 15.92 16.12 15.35 15.48 727,642 -0.40(-2.53%)
May 08, 2018 15.82 16.41 15.82 15.88 830,010 -0.05(-0.34%)
May 07, 2018 15.08 16.04 14.70 15.94 1,833,480 +1.28(+8.71%)
May 04, 2018 14.54 14.85 14.15 14.66 1,227,608 +0.10(+0.67%)
May 03, 2018 14.51 14.98 14.42 14.56 1,179,417 +0.09(+0.62%)
May 02, 2018 14.39 14.50 14.25 14.47 735,070 +0.02(+0.12%)
May 01, 2018 14.24 14.68 14.22 14.45 1,152,469 +0.18(+1.25%)
Apr 30, 2018 14.52 14.77 14.11 14.27 515,732 -0.25(-1.72%)
Apr 27, 2018 14.63 15.14 14.43 14.52 1,935,080 +0.01(+0.06%)
Apr 26, 2018 14.15 14.60 13.95 14.52 1,931,061 +0.49(+3.50%)
Apr 25, 2018 14.02 14.07 13.67 14.02 3,966,246 +0.15(+1.09%)
Apr 24, 2018 14.18 14.37 13.56 13.87 1,995,352 -0.61(-4.19%)
Apr 23, 2018 13.88 14.69 13.85 14.48 3,416,532 +0.63(+4.58%)
Apr 20, 2018 12.91 13.85 12.90 13.85 4,098,999 +0.94(+7.27%)
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.