| GrafTech International Ltd. | (NY: GTI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 8.060 | 8.480 | 8.060 | 8.300 | 1,632,506 | +0.06(+0.73%) |
| May 22, 2013 | 8.320 | 8.330 | 8.020 | 8.240 | 1,732,118 | -0.03(-0.36%) |
| May 21, 2013 | 8.320 | 8.530 | 8.265 | 8.270 | 1,488,646 | -0.03(-0.36%) |
| May 20, 2013 | 8.040 | 8.310 | 8.000 | 8.300 | 816,509 | +0.26(+3.23%) |
| May 17, 2013 | 8.280 | 8.300 | 7.990 | 8.040 | 1,544,496 | -0.20(-2.43%) |
| May 16, 2013 | 8.070 | 8.320 | 8.030 | 8.240 | 1,976,277 | +0.10(+1.23%) |
| May 15, 2013 | 8.010 | 8.160 | 8.000 | 8.140 | 1,020,144 | +0.35(+4.49%) |
| May 13, 2013 | 7.790 | 7.810 | 7.660 | 7.790 | 727,301 | -0.01(-0.13%) |
| May 10, 2013 | 7.880 | 7.880 | 7.630 | 7.800 | 1,060,189 | -0.05(-0.64%) |
| May 09, 2013 | 7.950 | 7.960 | 7.760 | 7.850 | 1,093,234 | -0.06(-0.76%) |
| May 08, 2013 | 7.570 | 7.989 | 7.450 | 7.910 | 1,781,541 | +0.33(+4.35%) |
| May 07, 2013 | 7.620 | 7.650 | 7.410 | 7.580 | 857,933 | -0.03(-0.39%) |
| May 06, 2013 | 7.480 | 7.720 | 7.470 | 7.610 | 1,408,704 | +0.13(+1.74%) |
| May 03, 2013 | 7.330 | 7.550 | 7.230 | 7.480 | 1,491,041 | +0.25(+3.46%) |
| May 02, 2013 | 7.110 | 7.280 | 7.040 | 7.230 | 1,070,955 | +0.14(+1.97%) |
| May 01, 2013 | 7.140 | 7.200 | 7.030 | 7.090 | 654,830 | -0.09(-1.25%) |
| Apr 30, 2013 | 7.250 | 7.270 | 7.030 | 7.180 | 793,010 | -0.05(-0.69%) |
| Apr 29, 2013 | 7.060 | 7.265 | 7.030 | 7.230 | 1,092,825 | +0.17(+2.41%) |
| Apr 26, 2013 | 7.320 | 7.350 | 7.060 | 7.060 | 1,221,809 | -0.29(-3.95%) |
| Apr 25, 2013 | 7.450 | 7.680 | 7.320 | 7.350 | 2,579,313 | -0.02(-0.27%) |
| Apr 24, 2013 | 7.260 | 7.510 | 7.230 | 7.370 | 1,870,743 | +0.15(+2.08%) |
| Apr 23, 2013 | 7.130 | 7.417 | 7.130 | 7.220 | 1,414,953 | +0.09(+1.26%) |
| Apr 22, 2013 | 7.090 | 7.200 | 6.955 | 7.130 | 855,535 | +0.06(+0.85%) |
| Apr 19, 2013 | 7.100 | 7.150 | 6.960 | 7.070 | 1,379,772 | +0.00(+0.00%) |
| Apr 18, 2013 | 6.870 | 7.070 | 6.640 | 7.070 | 1,753,978 | +0.20(+2.91%) |
| Apr 17, 2013 | 6.960 | 7.010 | 6.750 | 6.870 | 1,295,785 | -0.17(-2.41%) |
| Apr 16, 2013 | 7.080 | 7.190 | 7.000 | 7.040 | 1,541,963 | +0.02(+0.28%) |
| Apr 15, 2013 | 7.410 | 7.410 | 6.950 | 7.020 | 1,738,597 | -0.38(-5.14%) |
| Apr 12, 2013 | 7.500 | 7.540 | 7.360 | 7.400 | 1,268,329 | -0.11(-1.46%) |
| Apr 11, 2013 | 7.550 | 7.790 | 7.450 | 7.510 | 1,490,800 | +0.01(+0.13%) |
| Apr 10, 2013 | 7.560 | 7.720 | 7.490 | 7.500 | 1,191,168 | -0.03(-0.40%) |
| Apr 09, 2013 | 7.380 | 7.550 | 7.180 | 7.530 | 1,506,101 | +0.16(+2.17%) |
| Apr 08, 2013 | 7.140 | 7.440 | 7.051 | 7.370 | 1,187,173 | +0.30(+4.24%) |
| Apr 05, 2013 | 7.070 | 7.160 | 6.960 | 7.070 | 1,655,121 | -0.09(-1.26%) |
| Apr 04, 2013 | 7.100 | 7.320 | 7.050 | 7.160 | 1,628,071 | +0.04(+0.56%) |
| Apr 03, 2013 | 7.250 | 7.280 | 7.020 | 7.120 | 1,667,242 | -0.13(-1.79%) |
| Apr 02, 2013 | 7.510 | 7.550 | 7.200 | 7.250 | 1,328,476 | -0.22(-2.95%) |
| Apr 01, 2013 | 7.680 | 7.720 | 7.360 | 7.470 | 1,757,345 | -0.21(-2.73%) |
| Mar 28, 2013 | 7.450 | 7.865 | 7.400 | 7.680 | 2,150,167 | +0.22(+2.95%) |
| Mar 27, 2013 | 7.440 | 7.510 | 7.310 | 7.460 | 1,388,641 | -0.02(-0.27%) |
| Mar 26, 2013 | 7.450 | 7.520 | 7.370 | 7.480 | 1,235,076 | +0.03(+0.40%) |
| Mar 25, 2013 | 7.510 | 7.640 | 7.350 | 7.450 | 1,611,542 | +0.00(+0.00%) |
| Mar 22, 2013 | 7.760 | 7.840 | 7.380 | 7.450 | 1,625,278 | -0.29(-3.75%) |
| Mar 21, 2013 | 7.930 | 8.020 | 7.720 | 7.740 | 1,754,954 | -0.19(-2.40%) |
| Mar 20, 2013 | 7.820 | 7.990 | 7.720 | 7.930 | 2,981,459 | +0.55(+7.45%) |
| Mar 19, 2013 | 7.640 | 7.670 | 7.250 | 7.380 | 1,340,498 | -0.18(-2.38%) |
| Mar 18, 2013 | 7.360 | 7.655 | 7.270 | 7.560 | 1,985,603 | +0.21(+2.86%) |
| Mar 15, 2013 | 7.240 | 7.360 | 7.230 | 7.350 | 1,723,153 | +0.11(+1.52%) |
| Mar 14, 2013 | 7.150 | 7.270 | 7.040 | 7.240 | 1,575,854 | +0.17(+2.40%) |
| Mar 13, 2013 | 7.150 | 7.200 | 7.030 | 7.070 | 1,303,750 | -0.02(-0.28%) |
| Mar 12, 2013 | 7.050 | 7.155 | 7.000 | 7.090 | 2,221,646 | +0.08(+1.14%) |
| Mar 11, 2013 | 6.870 | 7.020 | 6.710 | 7.010 | 1,311,443 | +0.17(+2.49%) |
| Mar 08, 2013 | 6.770 | 6.970 | 6.670 | 6.840 | 1,905,463 | +0.10(+1.48%) |
| Mar 07, 2013 | 6.840 | 6.940 | 6.650 | 6.740 | 1,996,827 | -0.13(-1.89%) |
| Mar 06, 2013 | 6.470 | 6.920 | 6.410 | 6.870 | 2,403,244 | +0.38(+5.86%) |
| Mar 05, 2013 | 6.720 | 6.760 | 6.450 | 6.490 | 2,703,913 | -0.19(-2.84%) |
| Mar 04, 2013 | 6.900 | 6.940 | 6.670 | 6.680 | 2,692,394 | -0.29(-4.16%) |
