EAF - GrafTech International Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201912.1012.1411.6111.6811.681,150,800
Apr 24, 201912.5012.5012.1612.2012.20715,900
Apr 23, 201912.3012.6212.0012.4612.461,481,800
Apr 22, 201912.5713.0311.9012.4012.402,993,600
Apr 18, 201914.0314.0313.3613.9313.93722,300
Apr 17, 201914.1714.2513.9713.9813.98809,900
Apr 16, 201914.0214.2313.8514.0414.04555,400
Apr 15, 201913.9114.1813.9013.9813.981,075,800
Apr 12, 201913.8714.1813.4613.7813.78888,900
Apr 11, 201913.8513.9913.6413.8413.841,171,000
Apr 10, 201913.7113.9713.7013.8213.82820,100
Apr 09, 201913.7514.0413.5513.7513.75929,400
Apr 08, 201913.3113.9413.3113.8513.851,188,600
Apr 05, 201913.7413.9313.2013.4013.401,436,200
Apr 04, 201913.6013.9213.5713.7213.72582,900
Apr 03, 201913.7414.0013.5013.6213.62727,700
Apr 02, 201913.3213.6413.2713.6213.62750,700
Apr 01, 201912.9613.4412.9513.2913.29871,700
Mar 29, 201913.0613.2812.3612.7912.791,498,600
Mar 28, 201912.4813.1212.4812.9112.911,588,500
Mar 27, 201913.0213.2312.4112.4712.471,409,400
Mar 26, 201912.7613.2212.7313.0313.031,183,300
Mar 25, 201912.2712.6512.1212.5912.591,464,300
Mar 22, 201913.2213.3612.2012.2412.241,188,200
Mar 21, 201912.9513.5112.9513.3613.36869,300
Mar 20, 201913.3613.4612.9913.0113.01724,300
Mar 19, 201913.5013.7113.2813.3613.361,094,800
Mar 18, 201913.4813.7913.2413.3913.39915,800
Mar 15, 201913.0013.5112.9213.5013.501,430,300
Mar 14, 201913.5713.6812.9112.9712.971,452,700
Mar 13, 201913.3213.8113.2813.6413.641,422,200
Mar 12, 201912.9013.2512.7813.2013.201,472,900
Mar 11, 201912.3613.0612.3612.9312.931,489,100
Mar 08, 201912.1012.4712.0012.3712.37843,200
Mar 07, 201912.8513.0012.2012.3412.343,308,100
Mar 06, 201912.3112.3311.5611.6111.613,904,700
Mar 05, 201913.2113.2212.2912.3612.364,663,100
Mar 04, 201914.3614.3814.0314.2314.23501,600
Mar 01, 201914.5714.6614.0514.2314.231,123,200
Feb 28, 201914.8314.8514.4014.4214.42789,800
Feb 27, 201914.7114.9714.5814.8814.88625,100
Feb 27, 20190.085 Dividend
Feb 26, 201914.8615.1514.7114.8014.72483,700
Feb 25, 201915.1515.3514.8315.0014.91776,200
Feb 22, 201914.6215.0214.6114.9014.811,381,500
Feb 21, 201914.3514.6614.2214.5714.49708,600
Feb 20, 201914.2814.6514.2814.4514.371,005,800
Feb 19, 201914.1614.3913.8214.3114.23994,900
Feb 15, 201913.6114.2513.5714.2314.151,082,000
Feb 14, 201914.0614.1913.3813.4613.381,145,900
Feb 13, 201913.8514.3013.8514.1314.051,246,400
Feb 12, 201913.3414.2513.3413.8313.752,001,300
Feb 11, 201913.4113.5813.1613.2413.161,347,300
Feb 08, 201913.9214.0412.9913.1513.072,593,200
Feb 07, 201913.2913.3812.8113.1313.051,289,900
Feb 06, 201913.0813.4712.9213.4213.341,082,300
Feb 05, 201913.3213.5812.9913.1013.02945,300
Feb 04, 201913.4713.5513.1213.2713.191,049,000
Feb 01, 201913.3313.8913.1413.4913.411,608,900
Jan 31, 201913.1513.2812.8513.2113.131,168,900
Jan 30, 201912.7313.1712.5013.1413.061,060,000
Jan 29, 201912.1613.4812.1412.7912.721,599,200
Jan 28, 201912.6212.7612.1312.1612.091,099,400
Jan 25, 201912.7312.9412.5712.8112.741,314,800
Jan 24, 201912.9013.0212.4612.5412.47920,400
Jan 23, 201913.6313.7412.9112.9812.91703,300
Jan 22, 201913.6613.6613.2113.4613.38566,100
Jan 18, 201913.4613.8913.3113.7913.71998,700
Jan 17, 201913.0513.4512.9713.3213.24803,800
Jan 16, 201913.4613.7113.0613.1213.04892,800
Jan 15, 201913.6713.7813.1413.3913.311,898,700
Jan 14, 201913.5513.8013.3513.6213.541,837,500
Jan 11, 201913.4613.9313.3813.7613.681,191,900
Jan 10, 201913.2613.6213.0813.5813.50670,500
Jan 09, 201913.2213.4813.0013.4413.36797,200
Jan 08, 201912.7413.3012.6913.0712.991,383,200
Jan 07, 201912.2512.8012.0612.5712.501,112,800
Jan 04, 201911.7112.2511.7012.1312.062,000,900
Jan 03, 201911.5011.6911.3311.4711.40900,600
Jan 02, 201911.1911.6411.1211.6211.55793,100
Dec 31, 201811.3611.5210.9311.4411.37858,700
Dec 28, 201811.4011.6911.2011.2411.181,494,600
Dec 27, 201811.2811.5210.8611.3111.251,711,500
Dec 26, 201810.4811.6710.2711.6211.551,888,000
Dec 24, 201810.6710.8210.3110.3410.28956,500
Dec 21, 201811.6611.6710.8510.8610.802,659,900
Dec 20, 201811.4511.9511.3311.4611.391,663,000
Dec 19, 201811.8712.0611.5411.5411.471,620,000
Dec 18, 201811.8612.1811.6211.8911.821,914,100
Dec 17, 201811.7811.9311.4911.6211.552,015,300
Dec 14, 201811.8412.4111.6611.7811.711,317,100
Dec 13, 201812.4412.6212.0612.0912.02985,000
Dec 12, 201812.1212.5512.0712.2712.201,394,800
Dec 11, 201812.9113.0011.8011.8411.771,780,700
Dec 10, 201812.5312.8312.2612.6412.572,026,500
Dec 07, 201813.2013.4912.5312.6812.611,613,700
Dec 06, 201813.7313.8112.8513.1813.102,072,700
Dec 06, 20180.7 Dividend
Dec 04, 201815.9315.9714.4714.7313.952,419,500
Dec 03, 201816.3416.3515.7516.0115.161,035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...