EAF - GrafTech International Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20207.327.376.997.087.08902,900
May 28, 20200.01 Dividend
May 27, 20207.127.376.877.337.321,444,200
May 26, 20206.737.096.736.956.94915,700
May 22, 20206.666.666.286.456.44772,500
May 21, 20206.696.936.626.686.67885,500
May 20, 20206.586.936.586.766.751,084,000
May 19, 20206.586.906.366.526.511,179,900
May 18, 20206.066.666.026.606.591,715,000
May 15, 20205.755.925.565.865.852,449,100
May 14, 20205.956.275.765.985.973,167,200
May 13, 20206.266.385.996.106.091,728,900
May 12, 20206.786.916.246.266.252,148,900
May 11, 20207.217.236.706.756.741,458,300
May 08, 20206.897.396.807.337.321,450,600
May 07, 20206.707.056.656.796.781,637,700
May 06, 20207.137.406.546.656.644,572,900
May 05, 20207.938.257.877.927.911,432,200
May 04, 20207.787.977.607.897.881,029,000
May 01, 20207.927.977.707.977.961,142,400
Apr 30, 20208.408.508.058.128.11776,700
Apr 29, 20208.208.738.198.608.591,184,900
Apr 28, 20207.778.107.717.997.981,182,200
Apr 27, 20207.427.787.387.627.611,313,600
Apr 24, 20207.527.577.077.387.371,463,100
Apr 23, 20207.237.637.237.387.37896,000
Apr 22, 20207.297.367.017.197.18834,600
Apr 21, 20207.087.206.817.127.111,208,300
Apr 20, 20207.257.667.137.287.271,200,100
Apr 17, 20207.667.857.407.487.471,166,300
Apr 16, 20207.197.406.917.387.371,697,800
Apr 15, 20207.807.997.107.187.171,582,600
Apr 14, 20208.498.648.038.158.142,466,200
Apr 13, 20208.668.688.048.288.27945,700
Apr 09, 20208.569.218.518.718.701,099,100
Apr 08, 20208.008.687.938.558.541,789,900
Apr 07, 20208.008.287.817.867.851,364,100
Apr 06, 20207.377.797.157.717.701,576,300
Apr 03, 20207.397.536.947.017.001,684,300
Apr 02, 20207.248.017.227.477.461,369,700
Apr 01, 20207.737.937.307.387.371,368,800
Mar 31, 20208.338.427.788.128.112,985,900
Mar 30, 20208.218.527.868.358.343,348,700
Mar 27, 20207.908.507.788.278.261,982,800
Mar 26, 20207.628.377.128.328.312,320,500
Mar 25, 20207.507.917.237.647.632,331,100
Mar 24, 20206.667.716.667.587.573,288,500
Mar 23, 20206.747.066.016.166.151,830,200
Mar 20, 20208.218.256.626.986.972,953,600
Mar 19, 20208.388.947.998.218.202,314,600
Mar 18, 20207.508.536.978.528.513,172,900
Mar 17, 20206.718.306.588.007.993,839,900
Mar 16, 20205.806.755.716.586.572,196,400
Mar 13, 20206.726.725.956.506.491,970,500
Mar 12, 20206.616.695.906.256.242,825,400
Mar 11, 20207.337.396.856.946.932,858,600
Mar 10, 20207.607.847.227.607.593,586,300
Mar 09, 20207.037.376.907.267.253,874,500
Mar 06, 20207.738.027.577.767.751,963,900
Mar 05, 20208.098.167.898.007.991,809,800
Mar 04, 20208.358.448.048.358.341,860,800
Mar 03, 20208.558.838.068.208.193,269,000
Mar 02, 20208.218.637.978.608.595,244,800
Feb 28, 20207.548.197.518.168.154,007,100
Feb 27, 20208.128.187.357.807.795,776,800
Feb 27, 20200.085 Dividend
Feb 26, 20209.019.048.138.338.235,267,000
Feb 25, 20209.369.408.819.018.913,044,100
Feb 24, 20209.759.759.149.349.233,061,500
Feb 21, 20209.859.999.769.939.821,434,300
Feb 20, 20209.7510.019.729.909.791,416,800
Feb 19, 20209.829.879.699.809.691,704,600
Feb 18, 20209.729.809.569.779.661,864,300
Feb 14, 202010.0310.089.469.759.643,882,300
Feb 13, 202010.0010.209.9110.079.953,307,200
Feb 12, 202010.8810.9310.3010.3210.202,183,300
Feb 11, 202011.1711.1710.7010.7710.652,111,900
Feb 10, 202010.7411.2810.6111.1511.023,162,500
Feb 07, 202010.2410.8010.2410.7510.633,418,900
Feb 06, 202011.6211.909.9910.2210.107,419,400
Feb 05, 202011.2611.5711.0511.3911.262,715,600
Feb 04, 202011.0711.1710.8111.0410.912,040,100
Feb 03, 202010.7811.2610.7410.8710.742,267,300
Jan 31, 202011.0911.1210.7310.7310.612,389,200
Jan 30, 202011.0411.1710.9711.0910.961,183,500
Jan 29, 202011.2511.6111.0711.1511.02937,200
Jan 28, 202011.1711.3810.9711.2511.122,365,700
Jan 27, 202011.0111.2310.7011.1311.002,245,400
Jan 24, 202011.9912.0011.0611.2911.163,700,500
Jan 23, 202012.6412.6611.9011.9611.823,587,800
Jan 22, 202012.4513.1212.2212.7712.624,838,800
Jan 21, 202011.9512.4711.5012.3812.244,617,100
Jan 17, 202011.8912.2011.8412.0111.872,704,300
Jan 16, 202011.8212.0711.7311.8111.673,648,500
Jan 15, 202011.6611.8911.5711.6911.551,803,500
Jan 14, 202011.3911.9811.3111.6511.523,426,400
Jan 13, 202011.2011.4111.1311.4011.271,803,700
Jan 10, 202011.1411.2611.1011.2011.072,415,000
Jan 09, 202011.3311.3911.0311.0910.962,928,000
Jan 08, 202011.3911.4511.1711.2711.141,822,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...