EAF - GrafTech International Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201911.2711.3210.9411.0711.071,388,000
Jun 24, 201911.6011.7111.2811.2911.29913,200
Jun 21, 201911.3811.7111.2511.6011.601,964,300
Jun 20, 201911.7011.7011.2711.3811.381,540,500
Jun 19, 201910.9811.4310.9411.3911.391,053,700
Jun 18, 201910.9311.2510.8110.9610.96561,800
Jun 17, 201910.9110.9910.7410.8110.81737,800
Jun 14, 201911.0611.0610.6910.9010.901,279,500
Jun 13, 201910.6011.1810.5211.1311.131,262,100
Jun 12, 201910.4510.5210.3210.4810.48547,200
Jun 11, 201910.6710.6910.4110.5010.50817,700
Jun 10, 201910.5810.8710.4310.4410.44944,200
Jun 07, 201910.3110.5010.0610.4710.471,607,300
Jun 06, 201910.1810.3510.0710.2210.222,009,800
Jun 05, 201910.3810.4110.1010.2010.202,291,700
Jun 04, 201910.3110.5210.0610.3510.351,124,400
Jun 03, 20199.9210.259.9110.1010.101,779,000
May 31, 201910.0210.079.849.919.911,711,900
May 30, 201910.1910.5110.1310.2410.241,632,000
May 30, 20190.085 Dividend
May 29, 201910.0810.309.9210.1610.071,821,400
May 28, 201910.2510.3810.1510.2010.111,421,100
May 24, 201910.0410.259.9610.2110.121,072,100
May 23, 201910.2910.299.609.919.833,447,900
May 22, 201910.5710.8710.2810.4310.341,581,600
May 21, 201911.0011.0510.5110.5910.502,740,800
May 20, 201910.8111.0210.6010.8610.77848,600
May 17, 201911.2411.2810.9210.9510.86792,400
May 16, 201911.2711.6111.2211.3911.29626,100
May 15, 201911.4211.5511.2011.2511.161,343,300
May 14, 201911.4111.7611.4011.4611.361,654,700
May 13, 201912.3112.3611.1511.3711.271,307,600
May 10, 201911.9512.2311.8712.1112.01840,200
May 09, 201911.9612.1611.7312.0811.981,276,900
May 08, 201912.2712.3912.1312.1612.061,237,600
May 07, 201912.0512.3412.0512.2712.171,011,800
May 06, 201912.0012.5311.9812.2212.121,062,500
May 03, 201911.8512.5411.8512.4912.391,125,500
May 02, 201911.1811.7410.8311.7011.601,841,900
May 01, 201911.4311.7311.0311.1411.052,256,700
Apr 30, 201911.7311.7311.3011.4511.352,127,300
Apr 29, 201911.8411.9811.6711.8011.70951,800
Apr 26, 201911.6811.9911.5311.7411.641,187,800
Apr 25, 201912.1012.1411.6111.6811.581,150,800
Apr 24, 201912.5012.5012.1612.2012.10715,900
Apr 23, 201912.3012.6212.0012.4612.361,481,800
Apr 22, 201912.5713.0311.9012.4012.302,993,600
Apr 18, 201914.0314.0313.3613.9313.81722,300
Apr 17, 201914.1714.2513.9713.9813.86809,900
Apr 16, 201914.0214.2313.8514.0413.92555,400
Apr 15, 201913.9114.1813.9013.9813.861,075,800
Apr 12, 201913.8714.1813.4613.7813.66888,900
Apr 11, 201913.8513.9913.6413.8413.721,171,000
Apr 10, 201913.7113.9713.7013.8213.70820,100
Apr 09, 201913.7514.0413.5513.7513.63929,400
Apr 08, 201913.3113.9413.3113.8513.731,188,600
Apr 05, 201913.7413.9313.2013.4013.291,436,200
Apr 04, 201913.6013.9213.5713.7213.61582,900
Apr 03, 201913.7414.0013.5013.6213.51727,700
Apr 02, 201913.3213.6413.2713.6213.51750,700
Apr 01, 201912.9613.4412.9513.2913.18871,700
Mar 29, 201913.0613.2812.3612.7912.681,498,600
Mar 28, 201912.4813.1212.4812.9112.801,588,500
Mar 27, 201913.0213.2312.4112.4712.371,409,400
Mar 26, 201912.7613.2212.7313.0312.921,183,300
Mar 25, 201912.2712.6512.1212.5912.481,464,300
Mar 22, 201913.2213.3612.2012.2412.141,188,200
Mar 21, 201912.9513.5112.9513.3613.25869,300
Mar 20, 201913.3613.4612.9913.0112.90724,300
Mar 19, 201913.5013.7113.2813.3613.251,094,800
Mar 18, 201913.4813.7913.2413.3913.28915,800
Mar 15, 201913.0013.5112.9213.5013.391,430,300
Mar 14, 201913.5713.6812.9112.9712.861,452,700
Mar 13, 201913.3213.8113.2813.6413.531,422,200
Mar 12, 201912.9013.2512.7813.2013.091,472,900
Mar 11, 201912.3613.0612.3612.9312.821,489,100
Mar 08, 201912.1012.4712.0012.3712.27843,200
Mar 07, 201912.8513.0012.2012.3412.243,308,100
Mar 06, 201912.3112.3311.5611.6111.513,904,700
Mar 05, 201913.2113.2212.2912.3612.264,663,100
Mar 04, 201914.3614.3814.0314.2314.11501,600
Mar 01, 201914.5714.6614.0514.2314.111,123,200
Feb 28, 201914.8314.8514.4014.4214.30789,800
Feb 27, 201914.7114.9714.5814.8814.76625,100
Feb 27, 20190.085 Dividend
Feb 26, 201914.8615.1514.7114.8014.59483,700
Feb 25, 201915.1515.3514.8315.0014.79776,200
Feb 22, 201914.6215.0214.6114.9014.691,381,500
Feb 21, 201914.3514.6614.2214.5714.37708,600
Feb 20, 201914.2814.6514.2814.4514.251,005,800
Feb 19, 201914.1614.3913.8214.3114.11994,900
Feb 15, 201913.6114.2513.5714.2314.031,082,000
Feb 14, 201914.0614.1913.3813.4613.271,145,900
Feb 13, 201913.8514.3013.8514.1313.931,246,400
Feb 12, 201913.3414.2513.3413.8313.642,001,300
Feb 11, 201913.4113.5813.1613.2413.051,347,300
Feb 08, 201913.9214.0412.9913.1512.972,593,200
Feb 07, 201913.2913.3812.8113.1312.951,289,900
Feb 06, 201913.0813.4712.9213.4213.231,082,300
Feb 05, 201913.3213.5812.9913.1012.92945,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...