Graftech International Ltd (NY: EAF )

11.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 15.94 16.44 15.92 16.18 1,029,423 +0.20(+1.25%)
Apr 30, 2018 16.26 16.53 15.80 15.98 460,669 -0.28(-1.72%)
Apr 27, 2018 16.38 16.95 16.16 16.26 1,728,476 +0.01(+0.06%)
Apr 26, 2018 15.84 16.35 15.62 16.25 1,724,886 +0.55(+3.50%)
Apr 25, 2018 15.70 15.75 15.30 15.70 3,542,779 +0.17(+1.09%)
Apr 24, 2018 15.88 16.09 15.18 15.53 1,782,313 -0.68(-4.19%)
Apr 23, 2018 15.54 16.45 15.50 16.21 3,051,757 +0.71(+4.58%)
Apr 20, 2018 14.45 15.50 14.44 15.50 3,661,358 +1.05(+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.