Graftech International Ltd (NY: EAF )

11.77 USD -0.19 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.29 13.37 13.12 13.28 2,982,254 +0.12(+0.91%)
May 27, 2021 13.32 13.46 13.16 13.16 2,851,921 -0.10(-0.75%)
May 26, 2021 13.23 13.37 13.16 13.26 2,698,651 +0.11(+0.84%)
May 25, 2021 13.38 13.44 13.00 13.15 11,158,285 -0.64(-4.64%)
May 24, 2021 13.76 14.00 13.69 13.79 1,664,226 +0.05(+0.36%)
May 21, 2021 13.61 13.86 13.61 13.74 1,560,507 +0.16(+1.18%)
May 20, 2021 13.67 13.78 13.54 13.58 1,474,275 -0.10(-0.73%)
May 19, 2021 13.38 13.69 13.14 13.68 2,005,125 +0.05(+0.37%)
May 18, 2021 13.89 13.95 13.61 13.63 1,564,828 -0.24(-1.73%)
May 17, 2021 13.59 14.16 13.38 13.87 4,126,860 +0.15(+1.09%)
May 14, 2021 13.21 13.79 12.96 13.72 4,262,007 +0.70(+5.38%)
May 13, 2021 13.15 13.49 12.79 13.02 7,144,294 +0.39(+3.09%)
May 12, 2021 12.73 13.01 12.56 12.63 3,236,782 -0.15(-1.17%)
May 11, 2021 12.34 12.88 12.25 12.78 3,690,368 +0.29(+2.32%)
May 10, 2021 13.39 13.88 12.36 12.49 6,691,769 -0.80(-6.02%)
May 07, 2021 13.10 13.35 12.94 13.29 2,583,187 +0.24(+1.84%)
May 06, 2021 12.29 13.08 12.12 13.05 4,630,484 +0.87(+7.14%)
May 05, 2021 12.78 13.08 11.90 12.18 6,601,803 -1.14(-8.56%)
May 04, 2021 13.31 13.43 12.90 13.32 4,101,751 -0.01(-0.08%)
May 03, 2021 13.03 13.50 12.87 13.33 4,376,661 +0.61(+4.80%)
Apr 30, 2021 12.77 13.04 12.72 12.72 3,606,400 -0.27(-2.08%)
Apr 29, 2021 12.97 13.09 12.81 12.99 1,769,122 +0.16(+1.25%)
Apr 28, 2021 12.53 12.88 12.53 12.83 1,591,727 +0.27(+2.15%)
Apr 27, 2021 12.43 12.69 12.32 12.56 1,757,889 +0.14(+1.13%)
Apr 26, 2021 12.23 12.67 12.23 12.42 1,343,933 +0.20(+1.64%)
Apr 23, 2021 11.92 12.29 11.79 12.22 1,762,700 +0.40(+3.38%)
Apr 22, 2021 12.24 12.26 11.81 11.82 1,123,633 -0.26(-2.15%)
Apr 21, 2021 11.46 12.13 11.37 12.08 1,979,049 +0.56(+4.86%)
Apr 20, 2021 11.93 11.95 11.40 11.52 2,074,033 -0.56(-4.64%)
Apr 19, 2021 12.06 12.42 11.82 12.08 1,916,820 +0.03(+0.25%)
Apr 16, 2021 12.02 12.11 11.79 12.05 2,221,200 +0.11(+0.92%)
Apr 15, 2021 11.97 12.01 11.71 11.94 1,895,253 -0.01(-0.08%)
Apr 14, 2021 11.71 12.09 11.71 11.95 1,898,701 +0.36(+3.11%)
Apr 13, 2021 11.50 11.68 11.44 11.59 1,938,249 +0.06(+0.52%)
Apr 12, 2021 11.61 11.69 11.38 11.53 2,094,898 -0.13(-1.11%)
Apr 09, 2021 12.00 12.04 11.50 11.66 3,097,800 -0.31(-2.59%)
Apr 08, 2021 12.55 12.61 11.82 11.97 2,204,025 -0.58(-4.62%)
Apr 07, 2021 12.63 12.73 12.44 12.55 2,037,671 -0.11(-0.87%)
Apr 06, 2021 12.36 12.68 12.31 12.66 3,310,115 +0.23(+1.85%)
Apr 05, 2021 12.70 12.80 12.37 12.43 2,661,385 -0.08(-0.64%)
Apr 01, 2021 12.34 12.53 12.26 12.51 2,024,100 +0.28(+2.29%)
Mar 31, 2021 12.10 12.38 12.00 12.23 2,655,866 +0.32(+2.69%)
Mar 30, 2021 11.55 11.96 11.49 11.91 1,804,845 +0.38(+3.30%)
Mar 29, 2021 11.54 11.79 11.44 11.53 1,664,207 -0.15(-1.28%)
Mar 26, 2021 11.64 11.79 11.45 11.68 1,651,800 +0.15(+1.30%)
Mar 25, 2021 11.05 11.59 10.89 11.53 2,327,800 +0.31(+2.76%)
Mar 24, 2021 11.46 11.71 11.22 11.22 1,832,866 -0.04(-0.36%)
Mar 23, 2021 11.44 11.53 11.17 11.26 2,955,242 -0.29(-2.51%)
Mar 22, 2021 11.83 11.89 11.54 11.55 1,536,530 -0.28(-2.37%)
Mar 19, 2021 11.99 12.07 11.75 11.83 5,811,400 -0.17(-1.42%)
Mar 18, 2021 12.22 12.55 11.90 12.00 2,945,705 -0.32(-2.60%)
Mar 17, 2021 11.86 12.41 11.73 12.32 2,996,336 +0.42(+3.53%)
Mar 16, 2021 12.34 12.35 11.79 11.90 3,424,447 -0.41(-3.33%)
Mar 15, 2021 12.89 13.10 12.22 12.31 3,443,974 -0.61(-4.72%)
Mar 12, 2021 12.97 13.10 12.89 12.92 2,029,900 -0.07(-0.54%)
Mar 11, 2021 12.46 13.01 12.46 12.99 3,418,262 +0.67(+5.44%)
Mar 10, 2021 12.04 12.41 12.01 12.32 3,596,215 +0.34(+2.84%)
Mar 09, 2021 12.03 12.43 11.80 11.98 3,566,176 +0.15(+1.27%)
Mar 08, 2021 11.52 11.96 11.43 11.83 6,799,840 +0.34(+2.96%)
Mar 05, 2021 11.75 11.84 10.94 11.49 7,451,200 +0.01(+0.09%)
Mar 04, 2021 11.86 11.91 11.15 11.48 9,216,346 -0.04(-0.35%)
Mar 03, 2021 11.69 11.99 11.51 11.52 6,139,429 -0.05(-0.43%)
Mar 02, 2021 11.66 11.88 11.24 11.57 14,449,518 -0.87(-6.99%)
Mar 01, 2021 12.30 12.55 12.29 12.44 2,137,265 +0.61(+5.16%)
Feb 26, 2021 12.09 12.27 11.74 11.83 3,822,800 -0.26(-2.15%)
Feb 25, 2021 12.77 13.04 12.01 12.09 4,177,182 -0.66(-5.18%)
Feb 24, 2021 12.46 12.91 12.24 12.75 2,521,247 +0.18(+1.43%)
Feb 23, 2021 12.51 12.81 12.17 12.57 2,559,068 -0.06(-0.48%)
Feb 22, 2021 12.42 12.84 12.30 12.63 1,816,890 +0.17(+1.36%)
Feb 19, 2021 12.16 12.60 12.14 12.46 1,259,900 +0.39(+3.23%)
Feb 18, 2021 12.29 12.48 11.96 12.07 1,625,642 -0.24(-1.95%)
Feb 17, 2021 12.64 12.75 11.98 12.31 1,680,754 -0.36(-2.84%)
Feb 16, 2021 12.25 12.76 12.21 12.67 2,980,202 +0.66(+5.50%)
Feb 12, 2021 12.23 12.43 11.97 12.01 1,788,800 -0.30(-2.44%)
Feb 11, 2021 12.39 12.56 12.06 12.31 1,658,717 -0.07(-0.57%)
Feb 10, 2021 12.60 12.79 12.21 12.38 2,620,139 -0.12(-0.96%)
Feb 09, 2021 11.92 12.51 11.77 12.50 3,666,654 +0.75(+6.38%)
Feb 08, 2021 11.08 11.75 11.05 11.75 3,834,373 +0.75(+6.82%)
Feb 05, 2021 10.38 11.12 10.20 11.00 2,425,600 +0.72(+7.00%)
Feb 04, 2021 10.37 10.46 10.12 10.28 3,118,028 +0.16(+1.58%)
Feb 03, 2021 9.970 10.14 9.910 10.12 1,888,238 +0.34(+3.48%)
Feb 02, 2021 9.700 9.870 9.530 9.780 3,255,775 +0.23(+2.41%)
Feb 01, 2021 9.810 9.920 9.530 9.550 2,648,953 -0.15(-1.55%)
Jan 29, 2021 10.40 10.47 9.660 9.700 2,101,600 -0.60(-5.83%)
Jan 28, 2021 10.37 10.46 10.03 10.30 1,987,302 +0.02(+0.19%)
Jan 27, 2021 10.39 10.76 10.19 10.28 2,209,310 -0.37(-3.47%)
Jan 26, 2021 10.71 10.76 10.52 10.65 2,274,937 +0.08(+0.76%)
Jan 25, 2021 10.54 10.90 10.47 10.57 2,940,296 -0.02(-0.19%)
Jan 22, 2021 10.64 10.84 10.44 10.59 1,086,600 -0.26(-2.40%)
Jan 21, 2021 10.83 10.90 10.48 10.85 2,480,958 +0.02(+0.18%)
Jan 20, 2021 10.80 10.94 10.73 10.83 2,234,394 +0.12(+1.12%)
Jan 19, 2021 10.70 10.80 10.52 10.71 3,062,208 +0.20(+1.90%)
Jan 15, 2021 10.50 10.74 10.18 10.51 8,128,600 -1.10(-9.47%)
Jan 14, 2021 11.64 11.75 11.51 11.61 2,502,424 +0.04(+0.35%)
Jan 13, 2021 11.85 11.93 11.53 11.57 1,412,489 -0.29(-2.45%)
Jan 12, 2021 11.80 12.00 11.57 11.86 1,150,304 +0.13(+1.11%)
Jan 11, 2021 11.44 11.80 11.27 11.73 1,812,812 +0.07(+0.60%)
Jan 08, 2021 11.70 11.78 11.42 11.66 2,005,100 +0.17(+1.48%)
Jan 07, 2021 11.63 11.83 11.36 11.49 1,807,435 +0.06(+0.52%)
Jan 06, 2021 11.00 11.65 11.00 11.43 2,423,091 +0.57(+5.25%)
Jan 05, 2021 10.57 11.00 10.56 10.86 1,734,395 +0.35(+3.33%)
Jan 04, 2021 10.77 10.98 10.05 10.51 1,796,027 -0.15(-1.41%)
Dec 31, 2020 10.66 10.66 10.66 2,082,352 +0.27(+2.60%)
Dec 30, 2020 9.640 10.48 9.620 10.39 2,082,352 +0.66(+6.78%)
Dec 29, 2020 9.700 9.950 9.600 9.730 1,525,305 +0.05(+0.52%)
Dec 28, 2020 9.240 9.770 9.230 9.680 2,440,876 +0.58(+6.37%)
Dec 24, 2020 9.050 9.120 8.780 9.100 634,300 +0.16(+1.79%)
Dec 23, 2020 8.670 8.995 8.670 8.940 1,575,209 +0.34(+3.95%)
Dec 22, 2020 8.740 8.810 8.540 8.600 1,557,844 -0.06(-0.69%)
Dec 21, 2020 8.500 8.720 8.370 8.660 1,739,317 -0.06(-0.69%)
Dec 18, 2020 9.080 9.090 8.635 8.720 2,609,400 -0.35(-3.86%)
Dec 17, 2020 9.190 9.410 9.035 9.070 1,625,286 -0.07(-0.77%)
Dec 16, 2020 9.400 9.430 8.772 9.140 2,840,842 -0.16(-1.72%)
Dec 15, 2020 9.170 9.380 8.880 9.300 5,432,596 -0.35(-3.63%)
Dec 14, 2020 9.930 10.02 9.620 9.650 2,143,052 -0.13(-1.33%)
Dec 11, 2020 9.800 9.930 9.640 9.780 1,416,800 -0.16(-1.61%)
Dec 10, 2020 9.710 10.03 9.655 9.940 1,300,111 +0.14(+1.43%)
Dec 09, 2020 10.34 10.37 9.630 9.800 3,160,182 -0.47(-4.58%)
Dec 08, 2020 9.580 10.28 9.570 10.27 2,198,093 +0.60(+6.20%)
Dec 07, 2020 9.860 10.05 9.590 9.670 2,610,854 -0.19(-1.93%)
Dec 04, 2020 9.650 9.950 9.340 9.860 3,020,700 +0.31(+3.25%)
Dec 03, 2020 8.640 9.600 8.520 9.550 6,781,709 +0.92(+10.66%)
Dec 02, 2020 8.000 8.630 7.860 8.630 2,401,311 +0.57(+7.07%)
Dec 01, 2020 8.100 8.360 7.980 8.060 1,745,299 +0.16(+2.03%)
Nov 30, 2020 7.800 8.170 7.720 7.900 2,382,612 +0.03(+0.38%)
Nov 27, 2020 8.130 8.130 7.830 7.870 754,400 -0.21(-2.60%)
Nov 25, 2020 8.020 8.190 7.915 8.080 1,614,100 -0.03(-0.37%)
Nov 24, 2020 7.870 8.240 7.780 8.110 1,702,066 +0.34(+4.38%)
Nov 23, 2020 7.610 7.790 7.550 7.770 1,266,435 +0.28(+3.74%)
Nov 20, 2020 7.480 7.540 7.310 7.490 1,150,100 -0.02(-0.27%)
Nov 19, 2020 7.760 7.840 7.440 7.510 1,584,575 -0.25(-3.22%)
Nov 18, 2020 8.300 8.380 7.750 7.760 1,430,421 -0.52(-6.28%)
Nov 17, 2020 8.050 8.290 7.980 8.280 1,590,096 +0.09(+1.10%)
Nov 16, 2020 8.020 8.220 7.990 8.190 1,055,066 +0.40(+5.13%)
Nov 13, 2020 7.680 7.790 7.500 7.790 1,064,800 +0.18(+2.37%)
Nov 12, 2020 8.120 8.170 7.480 7.610 1,661,977 -0.59(-7.20%)
Nov 11, 2020 7.980 8.220 7.825 8.200 2,037,445 +0.24(+3.02%)
Nov 10, 2020 7.350 7.990 7.350 7.960 1,253,793 +0.58(+7.86%)
Nov 09, 2020 7.260 7.530 7.180 7.380 1,825,722 +0.50(+7.27%)
Nov 06, 2020 6.610 6.980 6.610 6.880 1,156,900 +0.31(+4.72%)
Nov 05, 2020 6.290 6.620 6.280 6.570 1,048,254 +0.35(+5.63%)
Nov 04, 2020 6.320 6.380 5.870 6.220 2,177,323 -0.16(-2.51%)
Nov 03, 2020 7.000 7.134 6.280 6.380 2,261,189 -0.48(-7.00%)
Nov 02, 2020 6.900 7.020 6.780 6.860 883,010 +0.11(+1.63%)
Oct 30, 2020 6.750 6.865 6.630 6.750 1,041,300 -0.02(-0.30%)
Oct 29, 2020 6.520 6.780 6.480 6.770 815,398 +0.18(+2.73%)
Oct 28, 2020 6.700 6.880 6.560 6.590 1,137,215 -0.30(-4.35%)
Oct 27, 2020 7.150 7.190 6.885 6.890 994,383 -0.30(-4.17%)
Oct 26, 2020 7.260 7.285 6.990 7.190 1,034,477 -0.21(-2.84%)
Oct 23, 2020 7.120 7.410 7.060 7.400 1,029,400 +0.35(+4.96%)
Oct 22, 2020 6.970 7.130 6.910 7.050 806,483 +0.11(+1.59%)
Oct 21, 2020 6.940 7.115 6.905 6.940 574,074 -0.02(-0.29%)
Oct 20, 2020 7.050 7.160 6.950 6.960 665,959 +0.01(+0.14%)
Oct 19, 2020 7.140 7.165 6.925 6.950 1,308,588 -0.14(-1.97%)
Oct 16, 2020 7.370 7.470 7.080 7.090 915,900 -0.30(-4.06%)
Oct 15, 2020 7.240 7.420 6.965 7.390 1,273,196 -0.02(-0.27%)
Oct 14, 2020 7.230 7.505 7.105 7.410 1,765,350 +0.20(+2.77%)
Oct 13, 2020 7.330 7.450 7.170 7.210 856,629 -0.18(-2.44%)
Oct 12, 2020 7.300 7.435 7.165 7.390 629,728 +0.09(+1.23%)
Oct 09, 2020 7.490 7.570 7.280 7.300 759,400 -0.11(-1.48%)
Oct 08, 2020 7.400 7.465 7.250 7.410 2,836,005 +0.02(+0.27%)
Oct 07, 2020 7.310 7.560 7.290 7.390 1,495,971 +0.22(+3.07%)
Oct 06, 2020 7.280 7.500 7.160 7.170 1,260,344 -0.03(-0.42%)
Oct 05, 2020 7.110 7.340 7.100 7.200 2,144,245 +0.15(+2.13%)
Oct 02, 2020 6.810 7.220 6.750 7.050 1,156,000 +0.10(+1.44%)
Oct 01, 2020 6.890 7.030 6.860 6.950 970,525 +0.11(+1.61%)
Sep 30, 2020 7.120 7.270 6.820 6.840 1,429,010 -0.30(-4.20%)
Sep 29, 2020 7.380 7.420 7.110 7.140 870,176 -0.24(-3.25%)
Sep 28, 2020 7.300 7.520 7.300 7.380 1,302,624 +0.21(+2.93%)
Sep 25, 2020 7.080 7.230 7.035 7.170 952,300 +0.05(+0.70%)
Sep 24, 2020 7.150 7.280 6.955 7.120 1,005,388 -0.02(-0.28%)
Sep 23, 2020 7.300 7.480 7.090 7.140 1,281,526 -0.20(-2.72%)
Sep 22, 2020 7.700 7.740 7.330 7.340 1,445,948 -0.34(-4.43%)
Sep 21, 2020 8.000 8.100 7.590 7.680 2,623,160 -0.54(-6.57%)
Sep 18, 2020 7.880 8.280 7.700 8.220 4,782,900 +0.33(+4.18%)
Sep 17, 2020 7.340 8.040 7.270 7.890 3,692,587 +0.48(+6.48%)
Sep 16, 2020 6.960 7.515 6.950 7.410 2,310,957 +0.45(+6.47%)
Sep 15, 2020 6.970 7.200 6.910 6.960 2,965,284 +0.07(+1.02%)
Sep 14, 2020 6.350 6.930 6.350 6.890 2,365,725 +0.60(+9.54%)
Sep 11, 2020 6.180 6.400 6.122 6.290 1,013,900 +0.15(+2.44%)
Sep 10, 2020 6.360 6.460 6.130 6.140 1,719,637 -0.21(-3.31%)
Sep 09, 2020 6.450 6.520 6.170 6.350 2,474,290 -0.06(-0.94%)
Sep 08, 2020 6.430 6.600 6.400 6.410 1,340,035 -0.19(-2.88%)
Sep 04, 2020 6.660 6.870 6.555 6.600 800,700 +0.10(+1.54%)
Sep 03, 2020 6.720 6.910 6.450 6.500 1,363,955 -0.22(-3.27%)
Sep 02, 2020 6.610 6.760 6.510 6.720 1,140,275 +0.08(+1.20%)
Sep 01, 2020 6.590 6.760 6.510 6.640 1,049,486 -0.02(-0.30%)
Aug 31, 2020 6.930 6.930 6.610 6.660 1,390,346 -0.33(-4.72%)
Aug 28, 2020 6.920 7.130 6.775 6.990 2,675,900 +0.14(+2.04%)
Aug 27, 2020 6.810 6.880 6.670 6.850 1,419,567 +0.02(+0.29%)
Aug 26, 2020 6.790 7.000 6.670 6.830 1,693,579 +0.01(+0.15%)
Aug 25, 2020 6.760 7.168 6.720 6.820 2,121,906 +0.12(+1.79%)
Aug 24, 2020 6.620 6.735 6.505 6.700 1,473,035 +0.11(+1.67%)
Aug 21, 2020 6.700 6.775 6.500 6.590 1,365,000 -0.10(-1.49%)
Aug 20, 2020 6.930 7.000 6.680 6.690 1,138,616 -0.36(-5.11%)
Aug 19, 2020 7.190 7.340 7.030 7.050 1,106,535 -0.15(-2.08%)
Aug 18, 2020 7.070 7.260 6.890 7.200 1,533,542 +0.11(+1.55%)
Aug 17, 2020 7.320 7.410 7.060 7.090 2,025,735 -0.19(-2.61%)
Aug 14, 2020 6.970 7.390 6.940 7.280 866,100 +0.21(+2.97%)
Aug 13, 2020 6.980 7.120 6.860 7.070 2,245,656 +0.08(+1.14%)
Aug 12, 2020 7.150 7.290 6.920 6.990 2,402,444 -0.09(-1.27%)
Aug 11, 2020 7.390 7.410 7.060 7.080 2,223,906 -0.20(-2.75%)
Aug 10, 2020 7.120 7.300 7.060 7.280 1,154,400 +0.20(+2.82%)
Aug 07, 2020 6.840 7.170 6.840 7.080 2,001,000 +0.24(+3.51%)
Aug 06, 2020 7.000 7.260 6.730 6.840 1,989,867 +0.36(+5.56%)
Aug 05, 2020 6.350 6.600 6.220 6.480 1,756,539 +0.26(+4.18%)
Aug 04, 2020 6.230 6.310 6.030 6.220 1,446,404 -0.10(-1.58%)
Aug 03, 2020 6.100 6.430 6.090 6.320 1,313,301 +0.25(+4.12%)
Jul 31, 2020 6.100 6.160 5.930 6.070 1,458,600 -0.02(-0.33%)
Jul 30, 2020 6.020 6.100 5.950 6.090 1,422,056 +0.00(+0.00%)
Jul 29, 2020 6.230 6.310 6.040 6.090 1,984,603 -0.16(-2.56%)
Jul 28, 2020 6.480 6.590 6.230 6.250 1,670,312 -0.27(-4.14%)
Jul 27, 2020 6.380 6.658 6.370 6.520 1,211,664 +0.10(+1.56%)
Jul 24, 2020 6.310 6.544 6.310 6.420 2,408,600 +0.06(+0.94%)
Jul 23, 2020 6.680 6.800 6.010 6.360 3,991,591 -0.44(-6.47%)
Jul 22, 2020 7.020 7.200 6.690 6.800 4,397,052 -0.24(-3.41%)
Jul 21, 2020 7.350 7.490 7.040 7.040 1,904,335 -0.15(-2.09%)
Jul 20, 2020 7.500 7.670 7.160 7.190 1,738,634 -0.35(-4.64%)
Jul 17, 2020 7.890 7.960 7.500 7.540 1,325,700 -0.29(-3.70%)
Jul 16, 2020 7.220 8.060 7.220 7.830 6,834,146 +0.54(+7.41%)
Jul 15, 2020 7.550 7.600 7.150 7.290 1,849,618 -0.06(-0.82%)
Jul 14, 2020 7.390 7.430 7.275 7.350 1,434,466 -0.05(-0.68%)
Jul 13, 2020 7.540 7.610 7.390 7.400 3,704,390 +0.01(+0.14%)
Jul 10, 2020 7.300 7.420 7.260 7.390 1,476,100 +0.11(+1.51%)
Jul 09, 2020 7.700 7.710 7.220 7.280 1,051,621 -0.31(-4.08%)
Jul 08, 2020 7.520 7.655 7.470 7.590 699,321 +0.07(+0.93%)
Jul 07, 2020 7.880 7.920 7.495 7.520 766,169 -0.48(-6.00%)
Jul 06, 2020 8.050 8.170 7.810 8.000 745,997 +0.18(+2.30%)
Jul 02, 2020 7.900 8.187 7.755 7.820 772,200 +0.12(+1.56%)
Jul 01, 2020 8.080 8.180 7.640 7.700 779,997 -0.28(-3.51%)
Jun 30, 2020 8.010 8.120 7.740 7.980 1,337,722 -0.05(-0.62%)
Jun 29, 2020 7.610 8.130 7.567 8.030 1,325,466 +0.59(+7.93%)
Jun 26, 2020 7.500 7.530 7.320 7.440 1,079,500 -0.14(-1.85%)
Jun 25, 2020 7.350 7.600 7.260 7.580 992,174 +0.23(+3.13%)
Jun 24, 2020 7.740 7.750 7.310 7.350 896,978 -0.51(-6.49%)
Jun 23, 2020 7.840 7.940 7.640 7.860 974,290 +0.15(+1.95%)
Jun 22, 2020 7.880 7.880 7.485 7.710 1,092,055 -0.15(-1.91%)
Jun 19, 2020 8.120 8.150 7.705 7.860 1,064,000 -0.09(-1.13%)
Jun 18, 2020 7.430 7.960 7.360 7.950 747,712 +0.33(+4.33%)
Jun 17, 2020 7.940 7.970 7.600 7.620 665,411 -0.41(-5.11%)
Jun 16, 2020 8.320 8.390 7.920 8.030 1,098,958 +0.15(+1.90%)
Jun 15, 2020 7.390 8.000 7.378 7.880 1,889,189 +0.16(+2.07%)
Jun 12, 2020 7.970 8.230 7.550 7.720 1,332,000 +0.09(+1.18%)
Jun 11, 2020 8.060 8.140 7.620 7.630 916,432 -0.93(-10.86%)
Jun 10, 2020 8.210 8.790 8.210 8.560 1,143,599 +0.31(+3.76%)
Jun 09, 2020 8.520 8.630 8.160 8.250 1,414,548 -0.52(-5.93%)
Jun 08, 2020 8.970 9.040 8.650 8.770 1,742,063 -0.06(-0.68%)
Jun 05, 2020 8.640 8.940 8.510 8.830 1,818,400 +0.56(+6.77%)
Jun 04, 2020 7.890 8.330 7.760 8.270 1,812,497 +0.35(+4.42%)
Jun 03, 2020 7.760 8.060 7.647 7.920 1,448,320 +0.37(+4.90%)
Jun 02, 2020 7.560 7.720 7.300 7.550 1,391,244 +0.03(+0.40%)
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.