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 (%)
Mar 29, 2019 12.43 12.64 11.77 12.18 1,573,849 -0.11(-0.93%)
Mar 28, 2019 11.88 12.49 11.88 12.29 1,668,328 +0.42(+3.53%)
Mar 27, 2019 12.40 12.60 11.82 11.87 1,480,299 -0.53(-4.30%)
Mar 26, 2019 12.15 12.59 12.12 12.41 1,242,815 +0.42(+3.50%)
Mar 25, 2019 11.68 12.04 11.54 11.99 1,537,922 +0.33(+2.86%)
Mar 22, 2019 12.59 12.72 11.62 11.65 1,247,841 -1.07(-8.38%)
Mar 21, 2019 12.33 12.86 12.33 12.72 913,011 +0.33(+2.69%)
Mar 20, 2019 12.72 12.82 12.37 12.39 760,699 -0.33(-2.62%)
Mar 19, 2019 12.85 13.05 12.64 12.72 1,149,880 -0.03(-0.22%)
Mar 18, 2019 12.83 13.13 12.61 12.75 961,884 -0.10(-0.82%)
Mar 15, 2019 12.38 12.86 12.30 12.85 1,502,220 +0.50(+4.09%)
Mar 14, 2019 12.92 13.03 12.29 12.35 1,525,750 -0.64(-4.91%)
Mar 13, 2019 12.68 13.15 12.64 12.99 1,493,707 +0.42(+3.33%)
Mar 12, 2019 12.28 12.62 12.17 12.57 1,546,940 +0.26(+2.09%)
Mar 11, 2019 11.77 12.43 11.77 12.31 1,563,985 +0.53(+4.53%)
Mar 08, 2019 11.52 11.87 11.43 11.78 885,598 +0.03(+0.24%)
Mar 07, 2019 12.23 12.38 11.62 11.75 3,474,467 +0.70(+6.29%)
Mar 06, 2019 11.72 11.74 11.01 11.05 3,999,728 -0.71(-6.07%)
Mar 05, 2019 12.58 12.59 11.70 11.77 4,897,538 -1.78(-13.14%)
Mar 04, 2019 13.67 13.69 13.36 13.55 526,792 +0.00(+0.00%)
Mar 01, 2019 13.87 13.96 13.38 13.55 1,179,573 -0.18(-1.32%)
Feb 28, 2019 14.12 14.14 13.71 13.73 829,489 -0.44(-3.09%)
Feb 27, 2019 14.01 14.25 13.88 14.17 656,562 +0.16(+1.12%)
Feb 26, 2019 14.07 14.34 13.93 14.01 511,000 -0.19(-1.33%)
Feb 25, 2019 14.34 14.53 14.04 14.20 819,956 +0.09(+0.67%)
Feb 22, 2019 13.84 14.22 13.84 14.11 1,459,347 +0.31(+2.26%)
Feb 21, 2019 13.58 13.88 13.46 13.79 748,509 +0.11(+0.83%)
Feb 20, 2019 13.52 13.87 13.52 13.68 1,062,506 +0.13(+0.98%)
Feb 19, 2019 13.40 13.62 13.08 13.55 1,050,962 +0.08(+0.56%)
Feb 15, 2019 12.88 13.49 12.85 13.47 1,142,865 +0.73(+5.72%)
Feb 14, 2019 13.31 13.43 12.67 12.74 1,210,503 -0.63(-4.74%)
Feb 13, 2019 13.11 13.54 13.11 13.38 1,316,664 +0.28(+2.17%)
Feb 12, 2019 12.63 13.49 12.63 13.09 2,057,330 +0.56(+4.46%)
Feb 11, 2019 12.69 12.86 12.46 12.53 1,423,199 +0.09(+0.68%)
Feb 08, 2019 13.18 13.29 12.30 12.45 2,739,326 +0.02(+0.15%)
Feb 07, 2019 12.58 12.66 12.13 12.43 1,362,601 -0.27(-2.16%)
Feb 06, 2019 12.38 12.75 12.23 12.70 1,141,408 +0.30(+2.44%)
Feb 05, 2019 12.61 12.86 12.30 12.40 998,558 -0.16(-1.28%)
Feb 04, 2019 12.75 12.83 12.42 12.56 1,108,101 -0.21(-1.63%)
Feb 01, 2019 12.62 13.15 12.44 12.77 1,699,561 +0.27(+2.12%)
Jan 31, 2019 12.45 12.57 12.16 12.51 1,128,116 +0.07(+0.53%)
Jan 30, 2019 12.05 12.47 11.83 12.44 1,119,735 +0.33(+2.74%)
Jan 29, 2019 11.51 12.76 11.49 12.11 1,689,316 +0.60(+5.18%)
Jan 28, 2019 11.95 12.08 11.48 11.51 1,161,320 -0.62(-5.07%)
Jan 25, 2019 12.05 12.25 11.90 12.13 1,388,889 +0.26(+2.15%)
Jan 24, 2019 12.21 12.33 11.80 11.87 972,215 -0.42(-3.39%)
Jan 23, 2019 12.90 13.01 12.22 12.29 742,982 -0.45(-3.57%)
Jan 22, 2019 12.93 12.93 12.51 12.74 597,960 -0.31(-2.39%)
Jan 18, 2019 12.74 13.15 12.60 13.05 1,054,976 +0.44(+3.53%)
Jan 17, 2019 12.35 12.73 12.28 12.61 849,071 +0.19(+1.52%)
Jan 16, 2019 12.74 12.98 12.36 12.42 943,112 -0.26(-2.02%)
Jan 15, 2019 12.94 13.04 12.44 12.68 2,005,720 -0.22(-1.69%)
Jan 14, 2019 12.83 13.06 12.64 12.89 1,939,147 -0.13(-1.02%)
Jan 11, 2019 12.74 13.18 12.67 13.03 1,259,063 +0.17(+1.33%)
Jan 10, 2019 12.55 12.89 12.38 12.86 708,309 +0.13(+1.04%)
Jan 09, 2019 12.51 12.76 12.31 12.72 784,911 +0.35(+2.83%)
Jan 08, 2019 12.06 12.59 12.01 12.37 1,461,142 +0.47(+3.98%)
Jan 07, 2019 11.60 12.12 11.42 11.90 1,175,500 +0.42(+3.63%)
Jan 04, 2019 11.09 11.60 11.08 11.48 2,113,650 +0.62(+5.75%)
Jan 03, 2019 10.89 11.07 10.73 10.86 951,316 -0.14(-1.29%)
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.