Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.R. Grace & Company
(NY:
GRA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
19.98
20.18
19.79
20.10
556,308
+0.13(+0.65%)
Jan 30, 2007
19.89
20.08
19.82
19.97
286,792
-0.01(-0.05%)
Jan 29, 2007
20.10
20.14
19.57
19.98
477,051
-0.20(-1.01%)
Jan 26, 2007
19.68
20.29
19.64
20.18
691,822
+0.27(+1.35%)
Jan 25, 2007
19.82
19.99
19.56
19.91
719,465
+0.21(+1.08%)
Jan 24, 2007
19.54
19.71
19.13
19.70
928,188
+0.16(+0.81%)
Jan 23, 2007
19.86
19.89
19.49
19.54
624,659
-0.04(-0.19%)
Jan 22, 2007
19.52
19.68
19.24
19.58
1,023,210
+0.02(+0.10%)
Jan 19, 2007
19.29
19.75
19.16
19.56
774,426
+0.28(+1.44%)
Jan 18, 2007
18.91
19.43
18.75
19.28
997,187
+0.34(+1.81%)
Jan 17, 2007
18.29
19.00
18.15
18.94
495,624
+0.37(+1.99%)
Jan 16, 2007
18.57
18.81
18.48
18.57
405,461
+0.05(+0.25%)
Jan 12, 2007
18.74
18.94
18.43
18.52
492,169
-0.29(-1.53%)
Jan 11, 2007
18.57
19.12
18.48
18.81
633,621
+0.31(+1.65%)
Jan 10, 2007
18.16
18.61
18.16
18.50
341,646
+0.15(+0.81%)
Jan 09, 2007
18.40
18.51
18.24
18.36
451,892
-0.01(-0.05%)
Jan 08, 2007
18.52
18.67
18.22
18.36
601,228
-0.16(-0.85%)
Jan 05, 2007
18.57
18.58
18.39
18.52
629,734
-0.13(-0.69%)
Jan 04, 2007
18.55
18.77
18.29
18.65
702,728
+0.10(+0.55%)
Jan 03, 2007
18.36
18.89
18.16
18.55
882,405
+0.21(+1.16%)
Dec 29, 2006
18.33
18.49
18.15
18.34
407,729
+0.01(+0.05%)
Dec 28, 2006
18.50
18.74
18.21
18.33
505,450
-0.19(-1.00%)
Dec 27, 2006
18.41
18.55
18.24
18.51
321,777
+0.20(+1.11%)
Dec 26, 2006
18.06
18.40
18.05
18.31
247,920
+0.22(+1.23%)
Dec 22, 2006
18.17
18.23
17.98
18.09
229,671
-0.12(-0.66%)
Dec 21, 2006
18.52
18.71
17.89
18.21
597,124
-0.31(-1.70%)
Dec 20, 2006
18.41
18.69
18.29
18.52
551,341
+0.12(+0.65%)
Dec 19, 2006
18.32
18.61
18.13
18.40
938,662
-0.04(-0.20%)
Dec 18, 2006
18.81
18.89
18.30
18.44
1,328,467
-0.41(-2.16%)
Dec 15, 2006
17.46
18.94
17.46
18.85
3,834,016
+1.60(+9.29%)
Dec 14, 2006
16.81
17.39
16.79
17.24
893,527
+0.47(+2.82%)
Dec 13, 2006
17.12
17.29
16.61
16.77
896,119
-0.22(-1.31%)
Dec 12, 2006
17.50
17.50
16.86
16.99
581,683
-0.51(-2.91%)
Dec 11, 2006
17.15
17.60
17.11
17.50
1,116,504
+0.35(+2.05%)
Dec 08, 2006
16.89
17.36
16.89
17.15
568,942
+0.16(+0.93%)
Dec 07, 2006
17.13
17.36
16.59
16.99
1,031,309
+0.02(+0.11%)
Dec 06, 2006
15.92
17.02
15.54
16.98
2,495,938
+1.05(+6.57%)
Dec 05, 2006
16.11
16.73
15.69
15.93
2,176,644
-0.74(-4.44%)
Dec 04, 2006
17.16
17.50
16.52
16.67
1,782,628
-0.59(-3.43%)
Dec 01, 2006
16.95
17.60
16.69
17.26
3,051,815
+0.25(+1.47%)
Nov 30, 2006
15.25
17.23
15.19
17.01
4,559,636
+1.71(+11.20%)
Nov 29, 2006
14.35
15.44
14.35
15.30
1,815,237
+1.07(+7.48%)
Nov 28, 2006
14.10
14.50
13.99
14.23
641,612
+0.03(+0.20%)
Nov 27, 2006
14.64
14.64
13.97
14.21
1,262,492
-0.53(-3.58%)
Nov 24, 2006
14.35
14.81
14.26
14.73
299,642
+0.30(+2.05%)
Nov 22, 2006
14.63
14.74
14.23
14.44
843,533
-0.18(-1.20%)
Nov 21, 2006
14.73
15.05
14.50
14.61
686,747
-0.07(-0.50%)
Nov 20, 2006
14.49
14.73
14.38
14.69
534,496
+0.27(+1.86%)
Nov 17, 2006
14.22
14.43
13.91
14.42
545,186
+0.08(+0.58%)
Nov 16, 2006
14.12
14.59
14.12
14.34
1,274,370
+0.25(+1.77%)
Nov 15, 2006
13.39
14.35
13.34
14.09
1,873,546
+0.69(+5.19%)
Nov 14, 2006
12.99
13.52
12.85
13.39
645,283
+0.41(+3.14%)
Nov 13, 2006
12.76
13.05
12.61
12.98
314,543
+0.21(+1.67%)
Nov 10, 2006
12.72
12.90
12.62
12.77
293,487
+0.04(+0.29%)
Nov 09, 2006
12.88
12.92
12.65
12.73
320,590
-0.16(-1.22%)
Nov 08, 2006
12.86
13.03
12.65
12.89
434,508
-0.06(-0.43%)
Nov 07, 2006
12.84
13.23
12.79
12.95
615,373
+0.10(+0.79%)
Nov 06, 2006
12.47
12.93
12.38
12.85
402,006
+0.52(+4.21%)
Nov 03, 2006
12.48
12.67
12.11
12.33
364,429
-0.12(-0.97%)
Nov 02, 2006
12.18
12.59
12.16
12.45
346,181
+0.19(+1.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.