GTI: Historical Prices for GRAFTECH INTL LTD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	14.89	15.01	14.52	14.88	1,214,400	14.88
23-Nov-09	14.63	15.18	14.63	14.76	1,248,900	14.76
20-Nov-09	14.34	14.43	14.09	14.41	995,400	14.41
19-Nov-09	14.82	14.89	14.33	14.52	1,431,700	14.52
18-Nov-09	15.42	15.59	14.83	15.05	1,163,700	15.05
17-Nov-09	15.53	15.60	15.20	15.46	940,500	15.46
16-Nov-09	14.93	15.80	14.93	15.68	2,298,100	15.68
13-Nov-09	14.53	14.84	14.27	14.78	855,300	14.78
12-Nov-09	14.99	15.07	14.42	14.46	972,300	14.46
11-Nov-09	14.94	15.12	14.78	15.05	1,216,500	15.05
10-Nov-09	14.56	15.05	14.52	14.70	1,447,600	14.70
9-Nov-09	14.16	14.85	13.98	14.73	2,304,000	14.73
6-Nov-09	13.68	14.03	13.50	13.91	1,352,200	13.91
5-Nov-09	13.87	14.22	13.77	13.88	1,979,700	13.88
4-Nov-09	14.13	14.13	13.59	13.64	1,757,400	13.64
3-Nov-09	13.49	14.08	13.27	13.97	1,752,800	13.97
2-Nov-09	13.60	14.38	13.38	13.61	2,405,600	13.61
30-Oct-09	13.79	14.31	13.35	13.50	3,915,500	13.50
29-Oct-09	14.05	14.81	13.80	14.18	5,214,700	14.18
28-Oct-09	13.31	13.44	12.45	12.67	2,864,200	12.67
27-Oct-09	14.12	14.21	13.38	13.40	1,964,000	13.40
26-Oct-09	14.28	14.72	13.88	14.07	1,286,300	14.07
23-Oct-09	14.68	14.71	14.02	14.30	1,379,400	14.30
22-Oct-09	13.99	14.57	13.77	14.57	1,526,200	14.57
21-Oct-09	14.09	14.35	13.83	13.98	1,454,300	13.98
20-Oct-09	14.34	14.44	13.93	14.19	924,700	14.19
19-Oct-09	14.16	14.55	14.02	14.34	845,300	14.34
16-Oct-09	14.77	14.86	14.04	14.09	1,375,800	14.09
15-Oct-09	14.78	15.10	14.66	15.00	527,500	15.00
14-Oct-09	14.99	15.13	14.77	14.99	1,350,100	14.99
13-Oct-09	14.63	14.73	14.22	14.64	583,000	14.64
12-Oct-09	14.99	15.09	14.55	14.70	1,118,800	14.70
9-Oct-09	14.84	15.00	14.61	14.92	721,000	14.92
8-Oct-09	14.34	14.95	14.23	14.82	1,781,000	14.82
7-Oct-09	13.91	14.35	13.86	14.07	1,042,400	14.07
6-Oct-09	13.92	14.35	13.76	13.96	1,561,600	13.96
5-Oct-09	13.49	13.87	13.45	13.80	1,481,900	13.80
2-Oct-09	13.29	13.65	12.78	13.43	1,870,800	13.43
1-Oct-09	14.54	14.58	13.53	13.54	1,861,300	13.54
30-Sep-09	14.91	15.13	14.31	14.70	1,089,400	14.70
29-Sep-09	14.55	15.03	14.55	14.85	1,085,500	14.85
28-Sep-09	14.17	14.65	13.90	14.49	1,353,200	14.49
25-Sep-09	14.38	14.48	13.97	14.00	2,305,100	14.00
24-Sep-09	15.11	15.33	14.26	14.46	1,791,700	14.46
23-Sep-09	15.57	15.65	15.13	15.17	1,046,800	15.17
22-Sep-09	15.52	15.71	15.42	15.46	564,900	15.46
21-Sep-09	15.65	15.65	15.29	15.38	1,230,000	15.38
18-Sep-09	15.52	15.88	15.26	15.87	2,423,600	15.87
17-Sep-09	15.43	15.77	15.24	15.40	1,072,700	15.40
16-Sep-09	14.84	15.40	14.80	15.34	2,689,300	15.34
15-Sep-09	14.32	14.76	14.32	14.65	959,400	14.65
14-Sep-09	14.58	14.61	14.15	14.45	1,426,000	14.45
11-Sep-09	14.57	14.76	14.38	14.72	1,585,000	14.72
10-Sep-09	14.39	14.73	14.12	14.49	1,612,000	14.49
9-Sep-09	14.43	14.74	14.27	14.37	2,004,700	14.37
8-Sep-09	14.52	14.84	14.39	14.49	1,356,500	14.49
4-Sep-09	14.21	14.45	13.89	14.45	1,246,800	14.45
3-Sep-09	13.80	14.27	13.75	14.27	1,094,000	14.27
2-Sep-09	13.54	13.82	13.27	13.65	959,700	13.65
1-Sep-09	14.06	14.32	13.53	13.62	2,020,000	13.62
31-Aug-09	14.20	14.48	13.86	14.23	1,663,200	14.23
28-Aug-09	14.77	14.95	14.29	14.61	636,900	14.61
27-Aug-09	14.48	14.66	13.86	14.52	1,164,500	14.52
26-Aug-09	15.18	15.21	14.27	14.58	1,180,800	14.58
25-Aug-09	15.27	15.35	15.08	15.16	755,000	15.16
24-Aug-09	15.16	15.36	15.00	15.10	1,346,900	15.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions