Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.51 16.67 16.13 16.38 640,951 -0.15(-0.92%)
May 30, 2018 16.55 16.91 16.36 16.53 843,450 +0.04(+0.24%)
May 29, 2018 17.09 17.12 16.20 16.49 817,914 -0.61(-3.59%)
May 25, 2018 17.11 17.11 17.11 0 +0.04(+0.26%)
May 24, 2018 17.54 17.57 17.01 17.06 584,045 -0.24(-1.39%)
May 23, 2018 17.36 17.49 17.12 17.30 450,483 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.43 585,051 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,834 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,481 +0.31(+1.84%)
May 17, 2018 16.77 17.43 16.77 16.95 909,632 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.70 16.75 1,115,886 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.59 1,862,548 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,791 +0.13(+0.80%)
May 11, 2018 15.79 16.70 15.79 16.64 604,161 +0.64(+4.00%)
May 10, 2018 15.45 16.06 15.40 16.00 716,315 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.41 730,701 -0.40(-2.53%)
May 08, 2018 15.75 16.34 15.75 15.82 833,498 -0.05(-0.34%)
May 07, 2018 15.01 15.98 14.64 15.87 1,841,186 +1.27(+8.71%)
May 04, 2018 14.48 14.78 14.09 14.60 1,232,767 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,374 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,160 +0.02(+0.12%)
May 01, 2018 14.18 14.62 14.16 14.39 1,157,313 +0.18(+1.25%)
Apr 30, 2018 14.46 14.70 14.05 14.21 517,900 -0.25(-1.72%)
Apr 27, 2018 14.57 15.08 14.37 14.46 1,943,213 +0.01(+0.06%)
Apr 26, 2018 14.09 14.54 13.89 14.45 1,939,177 +0.49(+3.50%)
Apr 25, 2018 13.97 14.01 13.61 13.97 3,982,916 +0.15(+1.10%)
Apr 24, 2018 14.13 14.31 13.50 13.81 2,003,738 -0.60(-4.20%)
Apr 23, 2018 13.82 14.63 13.79 14.42 3,430,892 +0.63(+4.58%)
Apr 20, 2018 12.85 13.79 12.84 13.79 4,116,226 +0.93(+7.27%)
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.