Graftech International Ltd (NY: EAF )

11.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.06 13.28 12.36 12.79 1,498,500 -0.12(-0.93%)
Mar 28, 2019 12.48 13.12 12.48 12.91 1,588,456 +0.44(+3.53%)
Mar 27, 2019 13.02 13.23 12.41 12.47 1,409,429 -0.56(-4.30%)
Mar 26, 2019 12.76 13.22 12.73 13.03 1,183,315 +0.44(+3.49%)
Mar 25, 2019 12.27 12.65 12.12 12.59 1,464,293 +0.35(+2.86%)
Mar 22, 2019 13.22 13.36 12.20 12.24 1,188,100 -1.12(-8.38%)
Mar 21, 2019 12.95 13.51 12.95 13.36 869,300 +0.35(+2.69%)
Mar 20, 2019 13.36 13.46 12.99 13.01 724,280 -0.35(-2.62%)
Mar 19, 2019 13.50 13.71 13.28 13.36 1,094,829 -0.03(-0.22%)
Mar 18, 2019 13.48 13.79 13.24 13.39 915,833 -0.11(-0.81%)
Mar 15, 2019 13.00 13.51 12.92 13.50 1,430,300 +0.53(+4.09%)
Mar 14, 2019 13.57 13.68 12.91 12.97 1,452,704 -0.67(-4.91%)
Mar 13, 2019 13.32 13.81 13.28 13.64 1,422,195 +0.44(+3.33%)
Mar 12, 2019 12.90 13.25 12.78 13.20 1,472,879 +0.27(+2.09%)
Mar 11, 2019 12.36 13.06 12.36 12.93 1,489,108 +0.56(+4.53%)
Mar 08, 2019 12.10 12.47 12.00 12.37 843,200 +0.03(+0.24%)
Mar 07, 2019 12.85 13.00 12.20 12.34 3,308,124 +0.73(+6.29%)
Mar 06, 2019 12.31 12.33 11.56 11.61 3,808,238 -0.75(-6.07%)
Mar 05, 2019 13.21 13.22 12.29 12.36 4,663,064 -1.87(-13.14%)
Mar 04, 2019 14.36 14.38 14.03 14.23 501,572 +0.00(+0.00%)
Mar 01, 2019 14.57 14.66 14.05 14.23 1,123,100 -0.19(-1.32%)
Feb 28, 2019 14.83 14.85 14.40 14.42 789,777 -0.46(-3.09%)
Feb 27, 2019 14.71 14.97 14.58 14.88 625,129 +0.08(+0.54%)
Feb 26, 2019 14.86 15.15 14.71 14.80 483,742 -0.20(-1.33%)
Feb 25, 2019 15.15 15.35 14.83 15.00 776,217 +0.10(+0.67%)
Feb 22, 2019 14.62 15.02 14.62 14.90 1,381,500 +0.33(+2.26%)
Feb 21, 2019 14.35 14.66 14.22 14.57 708,581 +0.12(+0.83%)
Feb 20, 2019 14.28 14.65 14.28 14.45 1,005,828 +0.14(+0.98%)
Feb 19, 2019 14.16 14.39 13.82 14.31 994,900 +0.08(+0.56%)
Feb 15, 2019 13.61 14.25 13.57 14.23 1,081,900 +0.77(+5.72%)
Feb 14, 2019 14.06 14.19 13.38 13.46 1,145,930 -0.67(-4.74%)
Feb 13, 2019 13.85 14.30 13.85 14.13 1,246,428 +0.30(+2.17%)
Feb 12, 2019 13.34 14.25 13.34 13.83 1,947,584 +0.59(+4.46%)
Feb 11, 2019 13.41 13.58 13.16 13.24 1,347,280 +0.09(+0.68%)
Feb 08, 2019 13.92 14.04 12.99 13.15 2,593,200 +0.02(+0.15%)
Feb 07, 2019 13.29 13.38 12.81 13.13 1,289,915 -0.29(-2.16%)
Feb 06, 2019 13.08 13.47 12.92 13.42 1,080,521 +0.32(+2.44%)
Feb 05, 2019 13.32 13.58 12.99 13.10 945,291 -0.17(-1.28%)
Feb 04, 2019 13.47 13.55 13.12 13.27 1,048,991 -0.22(-1.63%)
Feb 01, 2019 13.33 13.89 13.14 13.49 1,608,900 +0.28(+2.12%)
Jan 31, 2019 13.15 13.28 12.85 13.21 1,067,938 +0.07(+0.53%)
Jan 30, 2019 12.73 13.17 12.50 13.14 1,060,004 +0.35(+2.74%)
Jan 29, 2019 12.16 13.48 12.14 12.79 1,599,201 +0.63(+5.18%)
Jan 28, 2019 12.62 12.76 12.13 12.16 1,099,371 -0.65(-5.07%)
Jan 25, 2019 12.73 12.94 12.57 12.81 1,314,800 +0.27(+2.15%)
Jan 24, 2019 12.90 13.03 12.46 12.54 920,354 -0.44(-3.39%)
Jan 23, 2019 13.63 13.74 12.91 12.98 703,349 -0.48(-3.57%)
Jan 22, 2019 13.66 13.66 13.21 13.46 566,063 -0.33(-2.39%)
Jan 18, 2019 13.46 13.89 13.31 13.79 998,700 +0.47(+3.53%)
Jan 17, 2019 13.05 13.45 12.97 13.32 803,779 +0.20(+1.52%)
Jan 16, 2019 13.46 13.71 13.06 13.12 892,803 -0.27(-2.02%)
Jan 15, 2019 13.67 13.78 13.14 13.39 1,898,727 -0.23(-1.69%)
Jan 14, 2019 13.55 13.80 13.35 13.62 1,835,705 -0.14(-1.02%)
Jan 11, 2019 13.46 13.93 13.38 13.76 1,191,900 +0.18(+1.33%)
Jan 10, 2019 13.26 13.62 13.08 13.58 670,525 +0.14(+1.04%)
Jan 09, 2019 13.22 13.48 13.00 13.44 743,041 +0.37(+2.83%)
Jan 08, 2019 12.74 13.30 12.69 13.07 1,383,199 +0.50(+3.98%)
Jan 07, 2019 12.25 12.80 12.06 12.57 1,112,794 +0.44(+3.63%)
Jan 04, 2019 11.71 12.25 11.70 12.13 2,000,900 +0.66(+5.75%)
Jan 03, 2019 11.50 11.69 11.33 11.47 900,569 -0.15(-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.