Wednesday, February 10, 2010, 9:08am EST - Canadian Markets open in 22 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

GrafTech International Ltd. (GTI)

 On Feb 9: 12.15 USD   0.00 (0.00%)  
MORE ON GTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 12.12 12.37 12.00 12.15 1,143,500 12.15
8-Feb-10 12.10 12.19 11.80 11.88 921,700 11.88
5-Feb-10 11.90 12.15 11.68 12.08 1,519,800 12.08
4-Feb-10 12.88 12.88 11.89 11.91 2,392,100 11.91
3-Feb-10 13.00 13.16 12.91 13.02 1,054,700 13.02
2-Feb-10 12.88 13.09 12.70 13.05 2,242,900 13.05
1-Feb-10 12.67 13.05 12.67 12.90 1,149,800 12.90
29-Jan-10 13.10 13.13 12.46 12.56 2,116,200 12.56
28-Jan-10 12.87 13.00 12.63 12.87 3,519,700 12.87
27-Jan-10 12.69 12.94 12.38 12.58 2,486,100 12.58
26-Jan-10 13.32 13.50 12.69 12.69 2,698,900 12.69
25-Jan-10 13.56 13.80 13.40 13.43 1,400,000 13.43
22-Jan-10 13.75 13.82 13.31 13.35 1,614,400 13.35
21-Jan-10 14.45 14.50 13.72 13.77 2,072,900 13.77
20-Jan-10 14.59 14.59 14.07 14.42 2,029,700 14.42
19-Jan-10 14.54 14.87 14.50 14.72 1,904,900 14.72
15-Jan-10 15.25 15.25 14.23 14.47 4,158,600 14.47
14-Jan-10 15.89 15.92 15.22 15.25 1,977,300 15.25
13-Jan-10 15.86 15.94 15.41 15.88 932,400 15.88
12-Jan-10 16.08 16.13 15.51 15.77 1,137,300 15.77
11-Jan-10 16.39 16.61 16.07 16.30 789,600 16.30
8-Jan-10 15.90 16.39 15.84 16.34 2,383,900 16.34
7-Jan-10 15.90 16.08 15.61 16.03 1,980,400 16.03
6-Jan-10 16.08 16.45 15.89 15.94 1,614,400 15.94
5-Jan-10 15.71 16.40 15.70 16.19 1,835,200 16.19
4-Jan-10 15.75 15.90 15.48 15.66 1,475,500 15.66
31-Dec-09 15.82 15.95 15.49 15.55 668,400 15.55
30-Dec-09 15.64 15.87 15.50 15.87 911,800 15.87
29-Dec-09 15.78 15.85 15.60 15.72 851,500 15.72
28-Dec-09 15.98 15.98 15.59 15.73 1,271,300 15.73
24-Dec-09 15.67 15.95 15.65 15.85 434,100 15.85
23-Dec-09 14.98 15.81 14.98 15.65 2,030,200 15.65
22-Dec-09 15.30 15.40 14.72 14.89 2,445,200 14.89
21-Dec-09 16.16 16.22 15.18 15.19 3,231,100 15.19
18-Dec-09 16.21 16.32 15.89 16.09 1,387,600 16.09
17-Dec-09 16.30 16.55 15.92 16.09 1,304,500 16.09
16-Dec-09 16.57 16.79 16.41 16.58 1,453,500 16.58
15-Dec-09 16.30 16.80 16.30 16.51 1,660,600 16.51
14-Dec-09 16.51 16.54 16.16 16.44 1,461,200 16.44
11-Dec-09 16.71 16.71 16.12 16.29 1,122,200 16.29
10-Dec-09 16.21 16.56 16.12 16.41 1,111,700 16.41
9-Dec-09 15.90 16.23 15.67 16.18 1,220,700 16.18
8-Dec-09 15.86 16.10 15.70 15.95 1,109,100 15.95
7-Dec-09 16.14 16.28 16.00 16.08 1,045,100 16.08
4-Dec-09 16.19 16.35 15.64 16.18 2,039,700 16.18
3-Dec-09 15.72 16.18 15.70 15.77 1,824,400 15.77
2-Dec-09 15.20 16.22 15.07 15.82 2,036,000 15.82
1-Dec-09 14.88 15.57 14.88 15.30 1,550,100 15.30
30-Nov-09 14.62 14.79 14.40 14.71 1,024,600 14.71
27-Nov-09 14.51 14.92 14.13 14.69 832,400 14.69
25-Nov-09 14.91 15.44 14.91 15.20 1,230,700 15.20
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
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices