Graftech International Ltd (NY: EAF )

11.93 USD +0.03 (+0.25%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.73 11.73 11.30 11.45 2,127,303 -0.35(-2.97%)
Apr 29, 2019 11.84 11.98 11.67 11.80 951,798 +0.06(+0.51%)
Apr 26, 2019 11.68 11.99 11.53 11.74 1,187,800 +0.06(+0.51%)
Apr 25, 2019 12.10 12.14 11.61 11.68 1,150,780 -0.52(-4.26%)
Apr 24, 2019 12.50 12.50 12.16 12.20 715,908 -0.26(-2.09%)
Apr 23, 2019 12.30 12.62 12.00 12.46 1,481,779 +0.06(+0.48%)
Apr 22, 2019 12.57 13.03 11.90 12.40 2,993,574 -1.53(-10.98%)
Apr 18, 2019 14.03 14.03 13.36 13.93 722,300 -0.05(-0.36%)
Apr 17, 2019 14.17 14.25 13.96 13.98 809,930 -0.06(-0.43%)
Apr 16, 2019 14.02 14.23 13.85 14.04 555,423 +0.06(+0.43%)
Apr 15, 2019 13.91 14.18 13.90 13.98 1,075,789 +0.20(+1.45%)
Apr 12, 2019 13.87 14.18 13.46 13.78 888,800 -0.06(-0.43%)
Apr 11, 2019 13.85 13.99 13.64 13.84 1,170,972 +0.02(+0.14%)
Apr 10, 2019 13.71 13.97 13.70 13.82 820,106 +0.07(+0.51%)
Apr 09, 2019 13.75 14.04 13.55 13.75 929,448 -0.10(-0.72%)
Apr 08, 2019 13.31 13.94 13.31 13.85 1,188,575 +0.45(+3.36%)
Apr 05, 2019 13.74 13.93 13.20 13.40 1,436,200 -0.32(-2.33%)
Apr 04, 2019 13.60 13.92 13.57 13.72 582,949 +0.10(+0.73%)
Apr 03, 2019 13.74 14.00 13.50 13.62 727,722 +0.00(+0.00%)
Apr 02, 2019 13.32 13.64 13.27 13.62 750,728 +0.33(+2.48%)
Apr 01, 2019 12.96 13.44 12.95 13.29 871,716 +0.50(+3.91%)
Mar 29, 2019 13.06 13.28 12.36 12.79 1,498,500 -0.12(-0.93%)
Mar 28, 2019 12.48 13.12 12.48 12.91 1,588,456 +0.44(+3.53%)
Mar 27, 2019 13.02 13.23 12.41 12.47 1,409,429 -0.56(-4.30%)
Mar 26, 2019 12.76 13.22 12.73 13.03 1,183,315 +0.44(+3.49%)
Mar 25, 2019 12.27 12.65 12.12 12.59 1,464,293 +0.35(+2.86%)
Mar 22, 2019 13.22 13.36 12.20 12.24 1,188,100 -1.12(-8.38%)
Mar 21, 2019 12.95 13.51 12.95 13.36 869,300 +0.35(+2.69%)
Mar 20, 2019 13.36 13.46 12.99 13.01 724,280 -0.35(-2.62%)
Mar 19, 2019 13.50 13.71 13.28 13.36 1,094,829 -0.03(-0.22%)
Mar 18, 2019 13.48 13.79 13.24 13.39 915,833 -0.11(-0.81%)
Mar 15, 2019 13.00 13.51 12.92 13.50 1,430,300 +0.53(+4.09%)
Mar 14, 2019 13.57 13.68 12.91 12.97 1,452,704 -0.67(-4.91%)
Mar 13, 2019 13.32 13.81 13.28 13.64 1,422,195 +0.44(+3.33%)
Mar 12, 2019 12.90 13.25 12.78 13.20 1,472,879 +0.27(+2.09%)
Mar 11, 2019 12.36 13.06 12.36 12.93 1,489,108 +0.56(+4.53%)
Mar 08, 2019 12.10 12.47 12.00 12.37 843,200 +0.03(+0.24%)
Mar 07, 2019 12.85 13.00 12.20 12.34 3,308,124 +0.73(+6.29%)
Mar 06, 2019 12.31 12.33 11.56 11.61 3,808,238 -0.75(-6.07%)
Mar 05, 2019 13.21 13.22 12.29 12.36 4,663,064 -1.87(-13.14%)
Mar 04, 2019 14.36 14.38 14.03 14.23 501,572 +0.00(+0.00%)
Mar 01, 2019 14.57 14.66 14.05 14.23 1,123,100 -0.19(-1.32%)
Feb 28, 2019 14.83 14.85 14.40 14.42 789,777 -0.46(-3.09%)
Feb 27, 2019 14.71 14.97 14.58 14.88 625,129 +0.08(+0.54%)
Feb 26, 2019 14.86 15.15 14.71 14.80 483,742 -0.20(-1.33%)
Feb 25, 2019 15.15 15.35 14.83 15.00 776,217 +0.10(+0.67%)
Feb 22, 2019 14.62 15.02 14.62 14.90 1,381,500 +0.33(+2.26%)
Feb 21, 2019 14.35 14.66 14.22 14.57 708,581 +0.12(+0.83%)
Feb 20, 2019 14.28 14.65 14.28 14.45 1,005,828 +0.14(+0.98%)
Feb 19, 2019 14.16 14.39 13.82 14.31 994,900 +0.08(+0.56%)
Feb 15, 2019 13.61 14.25 13.57 14.23 1,081,900 +0.77(+5.72%)
Feb 14, 2019 14.06 14.19 13.38 13.46 1,145,930 -0.67(-4.74%)
Feb 13, 2019 13.85 14.30 13.85 14.13 1,246,428 +0.30(+2.17%)
Feb 12, 2019 13.34 14.25 13.34 13.83 1,947,584 +0.59(+4.46%)
Feb 11, 2019 13.41 13.58 13.16 13.24 1,347,280 +0.09(+0.68%)
Feb 08, 2019 13.92 14.04 12.99 13.15 2,593,200 +0.02(+0.15%)
Feb 07, 2019 13.29 13.38 12.81 13.13 1,289,915 -0.29(-2.16%)
Feb 06, 2019 13.08 13.47 12.92 13.42 1,080,521 +0.32(+2.44%)
Feb 05, 2019 13.32 13.58 12.99 13.10 945,291 -0.17(-1.28%)
Feb 04, 2019 13.47 13.55 13.12 13.27 1,048,991 -0.22(-1.63%)
Feb 01, 2019 13.33 13.89 13.14 13.49 1,608,900 +0.28(+2.12%)
Jan 31, 2019 13.15 13.28 12.85 13.21 1,067,938 +0.07(+0.53%)
Jan 30, 2019 12.73 13.17 12.50 13.14 1,060,004 +0.35(+2.74%)
Jan 29, 2019 12.16 13.48 12.14 12.79 1,599,201 +0.63(+5.18%)
Jan 28, 2019 12.62 12.76 12.13 12.16 1,099,371 -0.65(-5.07%)
Jan 25, 2019 12.73 12.94 12.57 12.81 1,314,800 +0.27(+2.15%)
Jan 24, 2019 12.90 13.03 12.46 12.54 920,354 -0.44(-3.39%)
Jan 23, 2019 13.63 13.74 12.91 12.98 703,349 -0.48(-3.57%)
Jan 22, 2019 13.66 13.66 13.21 13.46 566,063 -0.33(-2.39%)
Jan 18, 2019 13.46 13.89 13.31 13.79 998,700 +0.47(+3.53%)
Jan 17, 2019 13.05 13.45 12.97 13.32 803,779 +0.20(+1.52%)
Jan 16, 2019 13.46 13.71 13.06 13.12 892,803 -0.27(-2.02%)
Jan 15, 2019 13.67 13.78 13.14 13.39 1,898,727 -0.23(-1.69%)
Jan 14, 2019 13.55 13.80 13.35 13.62 1,835,705 -0.14(-1.02%)
Jan 11, 2019 13.46 13.93 13.38 13.76 1,191,900 +0.18(+1.33%)
Jan 10, 2019 13.26 13.62 13.08 13.58 670,525 +0.14(+1.04%)
Jan 09, 2019 13.22 13.48 13.00 13.44 743,041 +0.37(+2.83%)
Jan 08, 2019 12.74 13.30 12.69 13.07 1,383,199 +0.50(+3.98%)
Jan 07, 2019 12.25 12.80 12.06 12.57 1,112,794 +0.44(+3.63%)
Jan 04, 2019 11.71 12.25 11.70 12.13 2,000,900 +0.66(+5.75%)
Jan 03, 2019 11.50 11.69 11.33 11.47 900,569 -0.15(-1.29%)
Jan 02, 2019 11.19 11.64 11.12 11.62 793,121 +0.18(+1.57%)
Dec 31, 2018 11.36 11.53 10.93 11.44 858,600 +0.20(+1.78%)
Dec 28, 2018 11.40 11.69 11.20 11.24 1,494,600 -0.07(-0.62%)
Dec 27, 2018 11.28 11.52 10.86 11.31 1,711,516 -0.31(-2.67%)
Dec 26, 2018 10.48 11.67 10.27 11.62 1,888,049 +1.28(+12.38%)
Dec 24, 2018 10.67 10.82 10.31 10.34 956,400 -0.52(-4.79%)
Dec 21, 2018 11.66 11.67 10.85 10.86 2,659,800 -0.60(-5.24%)
Dec 20, 2018 11.45 11.95 11.33 11.46 1,662,963 -0.08(-0.69%)
Dec 19, 2018 11.87 12.06 11.54 11.54 1,619,967 -0.35(-2.94%)
Dec 18, 2018 11.86 12.18 11.62 11.89 1,914,116 +0.27(+2.32%)
Dec 17, 2018 11.78 11.93 11.49 11.62 2,015,273 -0.16(-1.36%)
Dec 14, 2018 11.84 12.41 11.66 11.78 1,317,000 -0.31(-2.56%)
Dec 13, 2018 12.44 12.62 12.06 12.09 985,029 -0.18(-1.47%)
Dec 12, 2018 12.12 12.55 12.07 12.27 1,394,815 +0.43(+3.63%)
Dec 11, 2018 12.91 13.00 11.80 11.84 1,780,651 -0.80(-6.33%)
Dec 10, 2018 12.53 12.83 12.26 12.64 2,026,461 -0.04(-0.32%)
Dec 07, 2018 13.20 13.49 12.54 12.68 1,613,700 -0.50(-3.79%)
Dec 06, 2018 13.73 13.81 12.85 13.18 2,072,697 -1.55(-10.52%)
Dec 04, 2018 15.93 15.97 14.47 14.73 2,419,500 -1.28(-8.00%)
Dec 03, 2018 16.34 16.35 15.75 16.01 1,035,262 +0.20(+1.27%)
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%)
Sep 04, 2018 18.39 18.60 18.12 18.52 1,180,310 +0.04(+0.22%)
Aug 31, 2018 18.48 18.48 18.48 0 +0.25(+1.37%)
Aug 30, 2018 18.50 18.82 18.18 18.23 657,434 -0.41(-2.20%)
Aug 29, 2018 18.83 18.83 18.42 18.64 683,021 -0.12(-0.64%)
Aug 28, 2018 19.55 19.73 18.70 18.76 1,244,563 -0.70(-3.60%)
Aug 27, 2018 18.78 19.47 18.57 19.46 1,581,852 +0.71(+3.79%)
Aug 24, 2018 18.40 18.89 18.19 18.75 2,153,200 +0.38(+2.07%)
Aug 23, 2018 18.30 18.56 18.01 18.37 1,205,452 +0.00(+0.00%)
Aug 22, 2018 18.05 18.39 17.88 18.37 1,346,606 +0.41(+2.28%)
Aug 21, 2018 17.89 18.10 17.69 17.96 1,040,895 +0.07(+0.39%)
Aug 20, 2018 17.60 17.99 17.46 17.89 1,362,083 +0.34(+1.94%)
Aug 17, 2018 18.00 18.00 17.15 17.55 2,711,000 -0.50(-2.77%)
Aug 16, 2018 18.06 18.23 17.75 18.05 2,460,501 +0.03(+0.17%)
Aug 15, 2018 19.23 19.36 17.48 18.02 4,434,088 -1.48(-7.59%)
Aug 14, 2018 19.57 19.68 19.07 19.50 1,482,005 +0.00(+0.00%)
Aug 13, 2018 19.55 19.99 19.48 19.50 2,744,651 +0.03(+0.15%)
Aug 10, 2018 19.25 19.85 19.07 19.47 3,455,900 -0.03(-0.15%)
Aug 09, 2018 19.80 20.25 19.20 19.50 13,179,875 -1.85(-8.67%)
Aug 08, 2018 21.57 21.75 19.98 21.35 1,751,338 -0.17(-0.79%)
Aug 07, 2018 20.74 22.66 20.47 21.52 1,325,593 -0.46(-2.09%)
Aug 06, 2018 21.24 22.09 21.00 21.98 598,052 +0.94(+4.47%)
Aug 03, 2018 24.36 24.36 20.76 21.04 1,633,300 -0.86(-3.93%)
Aug 02, 2018 22.27 22.64 21.41 21.90 1,063,152 -0.47(-2.10%)
Aug 01, 2018 21.27 23.22 21.27 22.37 1,910,608 +1.17(+5.52%)
Jul 31, 2018 20.11 22.39 20.11 21.20 2,029,639 +1.20(+6.00%)
Jul 30, 2018 19.74 20.11 19.70 20.00 490,952 +0.38(+1.94%)
Jul 27, 2018 19.53 19.76 19.16 19.62 334,600 +0.04(+0.20%)
Jul 26, 2018 19.11 19.95 19.11 19.58 658,910 +0.58(+3.05%)
Jul 25, 2018 19.17 19.42 18.73 19.00 550,141 -0.24(-1.25%)
Jul 24, 2018 18.97 19.39 18.83 19.24 581,390 +0.51(+2.72%)
Jul 23, 2018 18.60 19.03 18.36 18.73 444,594 +0.13(+0.70%)
Jul 20, 2018 18.24 18.74 18.07 18.60 337,692 +0.39(+2.14%)
Jul 19, 2018 18.06 18.41 17.97 18.21 665,652 +0.16(+0.89%)
Jul 18, 2018 17.28 18.08 17.28 18.05 1,085,634 +0.76(+4.40%)
Jul 17, 2018 17.20 17.45 17.11 17.29 490,473 +0.04(+0.23%)
Jul 16, 2018 17.52 17.63 17.20 17.25 415,250 -0.22(-1.26%)
Jul 13, 2018 17.81 18.00 17.46 17.47 356,881 -0.41(-2.29%)
Jul 12, 2018 17.70 17.93 17.60 17.88 326,967 +0.12(+0.68%)
Jul 11, 2018 18.15 18.34 17.73 17.76 395,877 -0.38(-2.09%)
Jul 10, 2018 18.48 18.51 18.00 18.14 320,007 -0.34(-1.84%)
Jul 09, 2018 18.24 18.59 18.15 18.48 311,377 +0.12(+0.65%)
Jul 06, 2018 18.02 18.53 18.02 18.36 766,188 +0.25(+1.38%)
Jul 05, 2018 17.51 18.14 17.51 18.11 385,755 +0.60(+3.43%)
Jul 03, 2018 17.51 17.51 17.51 0 -0.51(-2.83%)
Jul 02, 2018 17.87 18.08 17.64 18.02 734,163 +0.03(+0.17%)
Jun 29, 2018 18.45 18.79 17.45 17.99 1,248,307 -0.47(-2.55%)
Jun 28, 2018 18.00 18.58 17.90 18.46 1,364,407 +0.76(+4.29%)
Jun 27, 2018 17.36 17.85 17.30 17.70 1,383,561 +0.40(+2.31%)
Jun 26, 2018 17.47 17.64 17.19 17.30 526,802 -0.19(-1.09%)
Jun 25, 2018 18.41 18.46 17.20 17.49 1,056,419 -1.05(-5.66%)
Jun 22, 2018 18.73 19.05 18.33 18.54 3,553,127 +0.01(+0.05%)
Jun 21, 2018 19.07 19.07 17.75 18.53 1,179,368 -0.57(-2.98%)
Jun 20, 2018 19.27 19.37 18.50 19.10 793,126 -0.16(-0.83%)
Jun 19, 2018 19.81 19.90 19.16 19.26 972,439 -0.73(-3.65%)
Jun 18, 2018 20.45 20.45 19.80 19.99 659,024 -0.54(-2.63%)
Jun 15, 2018 20.70 20.53 20.53 2,194,372 +0.00(+0.00%)
Jun 14, 2018 20.37 20.75 20.34 20.53 769,638 +0.30(+1.48%)
Jun 13, 2018 20.26 20.50 20.12 20.23 969,770 +0.00(+0.00%)
Jun 12, 2018 20.10 20.36 19.90 20.23 635,429 +0.10(+0.50%)
Jun 11, 2018 19.84 20.70 19.77 20.13 1,516,846 +0.36(+1.82%)
Jun 08, 2018 19.43 20.24 19.30 19.77 1,098,191 +0.41(+2.12%)
Jun 07, 2018 19.41 19.70 19.15 19.36 743,839 -0.11(-0.56%)
Jun 06, 2018 19.55 18.79 19.47 1,414,027 +0.13(+0.67%)
Jun 05, 2018 19.68 19.94 19.26 19.34 1,512,219 -0.33(-1.68%)
Jun 04, 2018 18.32 19.76 18.15 19.67 1,009,549 +1.48(+8.14%)
Jun 01, 2018 18.41 18.86 18.19 18.19 892,998 -0.16(-0.87%)
May 31, 2018 18.50 18.68 18.07 18.35 572,113 -0.17(-0.92%)
May 30, 2018 18.54 18.95 18.33 18.52 752,863 -0.02(-0.11%)
May 29, 2018 19.21 19.25 18.21 18.54 727,530 -0.69(-3.59%)
May 25, 2018 19.23 19.23 19.23 0 +0.05(+0.26%)
May 24, 2018 19.72 19.75 19.12 19.18 519,505 -0.27(-1.39%)
May 23, 2018 19.52 19.66 19.25 19.45 400,702 -0.15(-0.77%)
May 22, 2018 19.53 19.84 19.53 19.60 520,400 +0.10(+0.51%)
May 21, 2018 19.62 19.77 19.29 19.50 666,084 +0.09(+0.46%)
May 18, 2018 19.12 19.66 18.99 19.41 920,165 +0.35(+1.84%)
May 17, 2018 18.85 19.60 18.85 19.06 809,112 +0.23(+1.22%)
May 16, 2018 19.77 19.92 18.78 18.83 992,574 -0.95(-4.80%)
May 15, 2018 19.11 20.01 18.44 19.78 1,656,725 +0.92(+4.88%)
May 14, 2018 19.23 19.83 18.85 18.86 970,252 +0.15(+0.80%)
May 11, 2018 17.75 18.78 17.75 18.71 537,398 +0.72(+4.00%)
May 10, 2018 17.37 18.06 17.31 17.99 637,158 +0.66(+3.81%)
May 09, 2018 17.82 18.05 17.18 17.33 649,954 -0.45(-2.53%)
May 08, 2018 17.71 18.37 17.71 17.78 741,392 -0.06(-0.34%)
May 07, 2018 16.88 17.96 16.46 17.84 1,637,724 +1.43(+8.71%)
May 04, 2018 16.28 16.62 15.84 16.41 1,096,539 +0.11(+0.67%)
May 03, 2018 16.24 16.77 16.14 16.30 1,053,494 +0.10(+0.62%)
May 02, 2018 16.11 16.23 15.95 16.20 656,589 +0.02(+0.12%)
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.