Graftech International Ltd (NY: EAF )

11.79 USD -0.47 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.