Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.005 6.064 5.837 5.975 1,481,739 -0.02(-0.33%)
Jul 30, 2020 5.926 6.005 5.857 5.995 1,444,615 +0.00(+0.00%)
Jul 29, 2020 6.133 6.211 5.946 5.995 2,016,086 -0.16(-2.56%)
Jul 28, 2020 6.379 6.487 6.133 6.152 1,696,809 -0.27(-4.14%)
Jul 27, 2020 6.280 6.554 6.271 6.418 1,230,885 +0.10(+1.56%)
Jul 24, 2020 6.211 6.442 6.211 6.320 2,446,810 +0.06(+0.94%)
Jul 23, 2020 6.576 6.694 5.916 6.261 4,054,913 -0.43(-6.47%)
Jul 22, 2020 6.910 7.088 6.586 6.694 4,466,806 -0.24(-3.41%)
Jul 21, 2020 7.235 7.373 6.930 6.930 1,934,545 -0.15(-2.09%)
Jul 20, 2020 7.383 7.550 7.048 7.078 1,766,215 -0.34(-4.64%)
Jul 17, 2020 7.767 7.836 7.383 7.422 1,346,730 -0.29(-3.70%)
Jul 16, 2020 7.107 7.934 7.107 7.708 6,942,562 +0.53(+7.41%)
Jul 15, 2020 7.432 7.481 7.038 7.176 1,878,960 -0.06(-0.82%)
Jul 14, 2020 7.275 7.314 7.161 7.235 1,457,222 -0.05(-0.68%)
Jul 13, 2020 7.422 7.491 7.275 7.284 3,763,156 +0.01(+0.14%)
Jul 10, 2020 7.186 7.304 7.147 7.275 1,499,516 +0.11(+1.51%)
Jul 09, 2020 7.580 7.590 7.107 7.166 1,068,303 -0.31(-4.08%)
Jul 08, 2020 7.403 7.535 7.353 7.471 710,415 +0.07(+0.93%)
Jul 07, 2020 7.757 7.796 7.378 7.403 778,323 -0.47(-6.00%)
Jul 06, 2020 7.924 8.042 7.688 7.875 757,831 +0.18(+2.30%)
Jul 02, 2020 7.777 8.059 7.634 7.698 784,450 +0.12(+1.56%)
Jul 01, 2020 7.954 8.052 7.521 7.580 792,370 -0.28(-3.51%)
Jun 30, 2020 7.885 7.993 7.619 7.855 1,358,943 -0.05(-0.62%)
Jun 29, 2020 7.491 8.003 7.449 7.905 1,346,493 +0.58(+7.93%)
Jun 26, 2020 7.383 7.412 7.206 7.324 1,096,625 -0.14(-1.85%)
Jun 25, 2020 7.235 7.481 7.147 7.462 1,007,913 +0.23(+3.13%)
Jun 24, 2020 7.619 7.629 7.196 7.235 911,207 -0.50(-6.49%)
Jun 23, 2020 7.718 7.816 7.521 7.737 989,746 +0.15(+1.95%)
Jun 22, 2020 7.757 7.757 7.368 7.590 1,109,379 -0.15(-1.91%)
Jun 19, 2020 7.993 8.023 7.585 7.737 1,080,879 -0.09(-1.13%)
Jun 18, 2020 7.314 7.836 7.245 7.826 759,573 +0.32(+4.33%)
Jun 17, 2020 7.816 7.846 7.481 7.501 675,967 -0.40(-5.11%)
Jun 16, 2020 8.190 8.259 7.796 7.905 1,116,391 +0.15(+1.90%)
Jun 15, 2020 7.275 7.875 7.263 7.757 1,919,159 +0.16(+2.07%)
Jun 12, 2020 7.846 8.101 7.432 7.599 1,353,130 +0.09(+1.18%)
Jun 11, 2020 7.934 8.013 7.501 7.511 930,970 -0.92(-10.86%)
Jun 10, 2020 8.082 8.653 8.082 8.426 1,161,741 +0.31(+3.76%)
Jun 09, 2020 8.387 8.495 8.033 8.121 1,436,988 -0.51(-5.93%)
Jun 08, 2020 8.830 8.899 8.515 8.633 1,769,699 -0.06(-0.68%)
Jun 05, 2020 8.505 8.800 8.377 8.692 1,847,247 +0.55(+6.77%)
Jun 04, 2020 7.767 8.200 7.639 8.141 1,841,250 +0.34(+4.42%)
Jun 03, 2020 7.639 7.934 7.528 7.796 1,471,296 +0.36(+4.90%)
Jun 02, 2020 7.442 7.599 7.186 7.432 1,413,314 +0.03(+0.40%)
Jun 01, 2020 6.723 7.481 6.723 7.403 1,349,011 +0.67(+9.94%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
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.