Graftech International Ltd (NY: EAF )

11.49 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 6.830 7.600 6.830 7.520 1,327,945 +0.68(+9.94%)
May 29, 2020 7.000 7.000 6.680 6.840 926,300 -0.24(-3.39%)
May 28, 2020 7.320 7.370 6.985 7.080 902,946 -0.25(-3.41%)
May 27, 2020 7.120 7.370 6.870 7.330 1,444,246 +0.38(+5.47%)
May 26, 2020 6.730 7.090 6.730 6.950 915,743 +0.50(+7.75%)
May 22, 2020 6.660 6.665 6.280 6.450 772,500 -0.23(-3.44%)
May 21, 2020 6.690 6.930 6.620 6.680 885,472 -0.08(-1.18%)
May 20, 2020 6.580 6.935 6.580 6.760 1,084,014 +0.24(+3.68%)
May 19, 2020 6.580 6.900 6.365 6.520 1,179,861 -0.08(-1.21%)
May 18, 2020 6.060 6.660 6.020 6.600 1,715,027 +0.74(+12.63%)
May 15, 2020 5.750 5.920 5.560 5.860 2,449,100 -0.12(-2.01%)
May 14, 2020 5.950 6.270 5.765 5.980 3,166,150 -0.12(-1.97%)
May 13, 2020 6.260 6.380 5.990 6.100 1,729,032 -0.16(-2.56%)
May 12, 2020 6.780 6.910 6.235 6.260 2,148,973 -0.49(-7.26%)
May 11, 2020 7.210 7.230 6.700 6.750 1,458,285 -0.58(-7.91%)
May 08, 2020 6.890 7.390 6.800 7.330 1,450,600 +0.54(+7.95%)
May 07, 2020 6.700 7.050 6.650 6.790 1,637,713 +0.14(+2.11%)
May 06, 2020 7.130 7.400 6.540 6.650 4,573,171 -1.27(-16.04%)
May 05, 2020 7.930 8.250 7.870 7.920 1,432,160 +0.03(+0.38%)
May 04, 2020 7.780 7.970 7.600 7.890 1,029,014 -0.08(-1.00%)
May 01, 2020 7.920 7.970 7.700 7.970 1,142,600 -0.15(-1.85%)
Apr 30, 2020 8.400 8.500 8.050 8.120 776,726 -0.48(-5.58%)
Apr 29, 2020 8.200 8.725 8.195 8.600 1,184,916 +0.61(+7.63%)
Apr 28, 2020 7.770 8.100 7.710 7.990 1,182,226 +0.37(+4.86%)
Apr 27, 2020 7.420 7.780 7.380 7.620 1,313,578 +0.24(+3.25%)
Apr 24, 2020 7.520 7.570 7.070 7.380 1,463,100 +0.00(+0.00%)
Apr 23, 2020 7.230 7.630 7.230 7.380 895,982 +0.19(+2.64%)
Apr 22, 2020 7.290 7.360 7.010 7.190 834,618 +0.07(+0.98%)
Apr 21, 2020 7.080 7.205 6.810 7.120 1,208,303 -0.16(-2.20%)
Apr 20, 2020 7.250 7.660 7.130 7.280 1,200,148 -0.20(-2.67%)
Apr 17, 2020 7.660 7.851 7.400 7.480 1,166,200 +0.10(+1.36%)
Apr 16, 2020 7.190 7.400 6.910 7.380 1,697,880 +0.20(+2.79%)
Apr 15, 2020 7.800 7.990 7.100 7.180 1,582,561 -0.97(-11.90%)
Apr 14, 2020 8.490 8.640 8.030 8.150 2,466,156 -0.13(-1.57%)
Apr 13, 2020 8.660 8.680 8.040 8.280 945,670 -0.43(-4.94%)
Apr 09, 2020 8.560 9.210 8.505 8.710 1,099,100 +0.16(+1.87%)
Apr 08, 2020 8.000 8.680 7.930 8.550 1,789,933 +0.69(+8.78%)
Apr 07, 2020 8.000 8.280 7.810 7.860 1,364,078 +0.15(+1.95%)
Apr 06, 2020 7.370 7.790 7.150 7.710 1,576,296 +0.70(+9.99%)
Apr 03, 2020 7.390 7.530 6.940 7.010 1,684,200 -0.46(-6.16%)
Apr 02, 2020 7.240 8.010 7.220 7.470 1,369,748 +0.09(+1.22%)
Apr 01, 2020 7.730 7.930 7.300 7.380 1,368,816 -0.74(-9.11%)
Mar 31, 2020 8.330 8.420 7.780 8.120 2,985,891 -0.23(-2.75%)
Mar 30, 2020 8.210 8.520 7.860 8.350 3,348,666 +0.08(+0.97%)
Mar 27, 2020 7.900 8.500 7.780 8.270 1,982,700 -0.05(-0.60%)
Mar 26, 2020 7.620 8.370 7.120 8.320 2,320,508 +0.68(+8.90%)
Mar 25, 2020 7.500 7.910 7.230 7.640 2,331,117 +0.06(+0.79%)
Mar 24, 2020 6.660 7.710 6.660 7.580 3,288,527 +1.42(+23.05%)
Mar 23, 2020 6.740 7.060 6.010 6.160 1,830,226 -0.82(-11.75%)
Mar 20, 2020 8.210 8.250 6.620 6.980 2,953,500 -1.23(-14.98%)
Mar 19, 2020 8.380 8.940 7.990 8.210 2,314,561 -0.31(-3.64%)
Mar 18, 2020 7.500 8.530 6.970 8.520 3,171,401 +0.52(+6.50%)
Mar 17, 2020 6.710 8.300 6.580 8.000 3,839,416 +1.42(+21.58%)
Mar 16, 2020 5.800 6.750 5.710 6.580 2,196,411 +0.08(+1.23%)
Mar 13, 2020 6.720 6.720 5.952 6.500 1,970,500 +0.25(+4.00%)
Mar 12, 2020 6.610 6.690 5.900 6.250 2,825,402 -0.69(-9.94%)
Mar 11, 2020 7.330 7.390 6.850 6.940 2,858,622 -0.66(-8.68%)
Mar 10, 2020 7.600 7.835 7.220 7.600 3,586,333 +0.34(+4.68%)
Mar 09, 2020 7.030 7.370 6.900 7.260 3,874,471 -0.50(-6.44%)
Mar 06, 2020 7.730 8.020 7.570 7.760 1,963,900 -0.24(-3.00%)
Mar 05, 2020 8.090 8.160 7.890 8.000 1,809,769 -0.35(-4.19%)
Mar 04, 2020 8.350 8.440 8.040 8.350 1,860,843 +0.15(+1.83%)
Mar 03, 2020 8.550 8.830 8.065 8.200 3,268,998 -0.40(-4.65%)
Mar 02, 2020 8.210 8.630 7.970 8.600 5,244,767 +0.44(+5.39%)
Feb 28, 2020 7.540 8.190 7.510 8.160 4,007,000 +0.36(+4.62%)
Feb 27, 2020 8.120 8.180 7.350 7.800 5,776,781 -0.53(-6.36%)
Feb 26, 2020 9.010 9.040 8.130 8.330 5,266,993 -0.68(-7.55%)
Feb 25, 2020 9.360 9.400 8.810 9.010 3,043,401 -0.33(-3.53%)
Feb 24, 2020 9.750 9.750 9.140 9.340 3,061,451 -0.59(-5.94%)
Feb 21, 2020 9.850 9.990 9.760 9.930 1,434,300 +0.03(+0.30%)
Feb 20, 2020 9.750 10.01 9.720 9.900 1,415,824 +0.10(+1.02%)
Feb 19, 2020 9.820 9.870 9.690 9.800 1,704,577 +0.03(+0.31%)
Feb 18, 2020 9.720 9.800 9.560 9.770 1,864,335 +0.02(+0.21%)
Feb 14, 2020 10.03 10.08 9.460 9.750 3,882,200 -0.32(-3.18%)
Feb 13, 2020 10.00 10.20 9.910 10.07 3,307,218 -0.25(-2.42%)
Feb 12, 2020 10.88 10.93 10.30 10.32 2,183,340 -0.45(-4.18%)
Feb 11, 2020 11.17 11.17 10.70 10.77 2,111,893 -0.38(-3.41%)
Feb 10, 2020 10.74 11.28 10.61 11.15 3,162,494 +0.40(+3.72%)
Feb 07, 2020 10.24 10.80 10.24 10.75 3,418,800 +0.53(+5.19%)
Feb 06, 2020 11.62 11.90 9.990 10.22 7,418,044 -1.17(-10.27%)
Feb 05, 2020 11.26 11.57 11.05 11.39 2,715,593 +0.35(+3.17%)
Feb 04, 2020 11.07 11.17 10.81 11.04 2,040,102 +0.17(+1.56%)
Feb 03, 2020 10.78 11.26 10.74 10.87 2,267,418 +0.14(+1.30%)
Jan 31, 2020 11.09 11.12 10.73 10.73 2,389,100 -0.36(-3.25%)
Jan 30, 2020 11.04 11.17 10.97 11.09 1,183,497 -0.06(-0.54%)
Jan 29, 2020 11.25 11.61 11.07 11.15 937,220 -0.10(-0.89%)
Jan 28, 2020 11.17 11.38 10.97 11.25 2,365,727 +0.12(+1.08%)
Jan 27, 2020 11.01 11.23 10.70 11.13 2,245,417 -0.16(-1.42%)
Jan 24, 2020 11.99 12.00 11.06 11.29 3,700,400 -0.67(-5.60%)
Jan 23, 2020 12.64 12.66 11.90 11.96 3,587,849 -0.81(-6.34%)
Jan 22, 2020 12.45 13.12 12.22 12.77 4,838,805 +0.39(+3.15%)
Jan 21, 2020 11.95 12.46 11.50 12.38 4,617,093 +0.37(+3.08%)
Jan 17, 2020 11.89 12.20 11.84 12.01 2,704,200 +0.20(+1.69%)
Jan 16, 2020 11.82 12.07 11.73 11.81 3,648,494 +0.12(+1.03%)
Jan 15, 2020 11.66 11.89 11.57 11.69 1,803,548 +0.04(+0.34%)
Jan 14, 2020 11.39 11.98 11.31 11.65 3,426,391 +0.25(+2.19%)
Jan 13, 2020 11.20 11.41 11.13 11.40 1,803,730 +0.20(+1.79%)
Jan 10, 2020 11.14 11.26 11.10 11.20 2,415,000 +0.11(+0.99%)
Jan 09, 2020 11.33 11.39 11.03 11.09 2,927,990 -0.18(-1.60%)
Jan 08, 2020 11.39 11.45 11.17 11.27 1,822,160 -0.15(-1.31%)
Jan 07, 2020 11.22 11.45 11.18 11.42 2,120,254 +0.18(+1.60%)
Jan 06, 2020 11.15 11.26 11.00 11.24 2,043,215 +0.01(+0.09%)
Jan 03, 2020 11.17 11.39 11.12 11.23 1,792,300 -0.16(-1.40%)
Jan 02, 2020 11.67 11.80 11.17 11.39 2,160,405 -0.23(-1.98%)
Dec 31, 2019 11.58 11.70 11.51 11.62 1,183,100 +0.03(+0.26%)
Dec 30, 2019 11.70 11.87 11.58 11.59 1,465,878 -0.08(-0.69%)
Dec 27, 2019 11.78 11.90 11.65 11.67 1,977,700 +0.00(+0.00%)
Dec 26, 2019 11.75 11.81 11.51 11.67 1,040,706 +0.01(+0.09%)
Dec 24, 2019 11.61 11.77 11.58 11.66 514,900 +0.05(+0.43%)
Dec 23, 2019 11.77 11.78 11.57 11.61 1,133,146 -0.12(-1.02%)
Dec 20, 2019 11.83 11.95 11.71 11.73 2,153,700 -0.05(-0.42%)
Dec 19, 2019 11.66 11.89 11.65 11.78 1,601,259 +0.13(+1.12%)
Dec 18, 2019 12.00 12.13 11.60 11.65 1,976,422 -0.33(-2.75%)
Dec 17, 2019 12.00 12.10 11.58 11.98 3,264,046 -0.19(-1.56%)
Dec 16, 2019 12.37 12.51 12.12 12.17 2,332,677 -0.07(-0.57%)
Dec 13, 2019 12.49 12.75 12.18 12.24 1,848,700 -0.25(-2.00%)
Dec 12, 2019 12.47 12.60 12.37 12.49 2,333,188 +0.05(+0.40%)
Dec 11, 2019 12.41 12.58 12.35 12.44 1,834,831 +0.11(+0.89%)
Dec 10, 2019 12.55 12.62 12.21 12.33 2,064,060 -0.30(-2.38%)
Dec 09, 2019 12.30 12.75 12.30 12.63 2,512,736 +0.34(+2.77%)
Dec 06, 2019 12.83 12.97 12.20 12.29 4,129,300 -0.34(-2.69%)
Dec 05, 2019 13.07 13.20 12.23 12.63 9,929,397 -1.30(-9.33%)
Dec 04, 2019 13.94 14.25 13.82 13.93 1,764,212 +0.06(+0.43%)
Dec 03, 2019 14.05 14.19 13.77 13.87 2,220,047 -0.41(-2.87%)
Dec 02, 2019 14.14 14.55 14.07 14.28 1,318,923 +0.19(+1.35%)
Nov 29, 2019 14.36 14.37 14.00 14.09 487,000 -0.40(-2.76%)
Nov 27, 2019 14.19 14.49 14.00 14.49 1,362,700 +0.28(+1.97%)
Nov 26, 2019 14.08 14.39 13.91 14.21 1,410,522 +0.08(+0.57%)
Nov 25, 2019 14.62 14.63 13.69 14.13 2,919,232 -0.37(-2.55%)
Nov 22, 2019 14.51 14.76 14.23 14.50 2,823,500 +0.07(+0.49%)
Nov 21, 2019 13.96 14.61 13.81 14.43 3,698,751 +0.56(+4.04%)
Nov 20, 2019 14.44 14.84 13.86 13.87 3,325,264 -0.41(-2.87%)
Nov 19, 2019 13.68 14.59 13.67 14.28 4,829,156 +0.63(+4.62%)
Nov 18, 2019 13.74 13.85 13.55 13.65 1,641,253 -0.18(-1.30%)
Nov 15, 2019 13.48 14.10 13.48 13.83 3,164,200 +0.43(+3.21%)
Nov 14, 2019 13.48 13.72 13.28 13.40 805,878 -0.09(-0.67%)
Nov 13, 2019 13.60 13.80 13.47 13.49 1,998,755 -0.27(-1.96%)
Nov 12, 2019 13.25 14.15 13.25 13.76 2,532,641 +0.53(+4.01%)
Nov 11, 2019 12.85 13.50 12.32 13.23 3,497,449 +0.28(+2.16%)
Nov 08, 2019 11.75 12.96 11.74 12.95 2,198,000 +1.21(+10.31%)
Nov 07, 2019 12.33 12.60 11.31 11.74 4,231,910 -0.93(-7.34%)
Nov 06, 2019 13.04 13.06 12.58 12.67 1,432,584 -0.43(-3.28%)
Nov 05, 2019 13.09 13.46 12.95 13.10 1,160,088 +0.05(+0.38%)
Nov 04, 2019 12.41 13.11 12.31 13.05 1,119,973 +0.78(+6.36%)
Nov 01, 2019 12.16 12.44 12.14 12.27 857,900 +0.19(+1.57%)
Oct 31, 2019 12.68 12.71 11.98 12.08 1,084,031 -0.63(-4.96%)
Oct 30, 2019 12.67 12.87 12.54 12.71 800,179 +0.04(+0.32%)
Oct 29, 2019 12.66 12.86 12.60 12.67 1,275,761 -0.08(-0.63%)
Oct 28, 2019 12.43 12.90 12.41 12.75 986,373 +0.44(+3.57%)
Oct 25, 2019 12.33 12.67 12.23 12.31 1,484,700 -0.11(-0.89%)
Oct 24, 2019 12.37 12.57 12.02 12.42 1,064,700 +0.17(+1.39%)
Oct 23, 2019 12.00 12.34 11.53 12.25 1,693,677 +0.32(+2.68%)
Oct 22, 2019 11.61 12.27 11.52 11.93 1,857,969 +0.35(+3.02%)
Oct 21, 2019 11.58 11.80 11.44 11.58 1,104,604 +0.16(+1.40%)
Oct 18, 2019 11.32 11.51 11.21 11.42 1,127,400 +0.10(+0.88%)
Oct 17, 2019 11.10 11.55 11.06 11.32 1,505,015 +0.29(+2.63%)
Oct 16, 2019 11.39 11.55 10.95 11.03 1,912,118 -0.55(-4.75%)
Oct 15, 2019 11.45 11.64 11.00 11.58 943,997 +0.13(+1.14%)
Oct 14, 2019 11.32 11.70 11.17 11.45 868,830 +0.09(+0.79%)
Oct 11, 2019 11.36 11.75 11.00 11.36 2,676,200 +0.22(+1.97%)
Oct 10, 2019 11.53 11.58 10.98 11.14 4,626,097 -0.42(-3.63%)
Oct 09, 2019 11.67 11.72 11.42 11.56 1,442,725 +0.02(+0.17%)
Oct 08, 2019 12.10 12.15 11.50 11.54 1,305,688 -0.65(-5.33%)
Oct 07, 2019 12.37 12.49 12.16 12.19 1,381,087 -0.18(-1.46%)
Oct 04, 2019 12.19 12.40 12.10 12.37 577,000 +0.17(+1.39%)
Oct 03, 2019 12.19 12.40 12.00 12.20 995,057 -0.11(-0.89%)
Oct 02, 2019 12.55 12.59 12.18 12.31 939,286 -0.42(-3.30%)
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.