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 (%)
Oct 29, 2010
29.42
29.89
29.39
29.69
532,104
+0.16(+0.53%)
Oct 28, 2010
29.88
30.10
29.32
29.53
568,795
-0.25(-0.84%)
Oct 27, 2010
29.37
29.81
29.03
29.78
749,996
+0.05(+0.16%)
Oct 25, 2010
29.48
30.24
29.45
29.74
783,136
+0.52(+1.77%)
Oct 22, 2010
29.92
30.06
28.85
29.22
994,177
-0.17(-0.57%)
Oct 21, 2010
27.63
29.41
27.40
29.39
2,463,689
+2.02(+7.38%)
Oct 20, 2010
26.93
27.69
26.72
27.37
1,422,731
+0.59(+2.21%)
Oct 19, 2010
26.87
27.23
26.48
26.77
471,780
-0.55(-2.00%)
Oct 18, 2010
27.35
27.62
27.14
27.32
335,378
-0.01(-0.03%)
Oct 15, 2010
27.64
27.76
27.09
27.33
476,823
-0.03(-0.10%)
Oct 14, 2010
27.60
27.60
27.08
27.36
325,179
-0.23(-0.84%)
Oct 13, 2010
27.27
27.78
27.14
27.59
652,778
+0.47(+1.74%)
Oct 12, 2010
26.94
27.27
26.48
27.12
259,817
-0.01(-0.03%)
Oct 11, 2010
27.12
27.49
26.95
27.13
228,554
+0.03(+0.10%)
Oct 08, 2010
27.10
27.27
26.81
27.10
441,034
+0.35(+1.32%)
Oct 07, 2010
26.93
27.03
26.44
26.75
1,553
+0.00(+0.00%)
Oct 06, 2010
26.72
27.12
26.61
26.75
321,104
-0.02(-0.07%)
Oct 05, 2010
26.21
26.99
26.03
26.76
641,521
+0.95(+3.70%)
Oct 04, 2010
26.13
26.29
25.46
25.81
850,624
-0.35(-1.35%)
Oct 01, 2010
26.16
26.37
25.82
26.16
375,228
+0.28(+1.10%)
Sep 30, 2010
25.88
26.39
25.32
25.88
12,210
-0.26(-0.98%)
Sep 29, 2010
25.84
26.25
25.71
26.13
623,964
+0.12(+0.46%)
Sep 28, 2010
26.00
26.10
25.17
26.01
733
+0.03(+0.11%)
Sep 27, 2010
26.03
26.37
25.89
25.99
298,271
-0.05(-0.18%)
Sep 24, 2010
25.48
26.03
25.43
26.03
547,980
+0.87(+3.46%)
Sep 23, 2010
25.50
25.61
25.00
25.16
3,037
-0.73(-2.83%)
Sep 22, 2010
25.74
26.06
25.62
25.89
611,481
-0.05(-0.18%)
Sep 21, 2010
26.21
26.29
25.47
25.94
1,051,267
-0.25(-0.95%)
Sep 20, 2010
25.47
26.26
25.39
26.19
690,992
+0.77(+3.02%)
Sep 17, 2010
25.42
25.83
25.08
25.42
738,920
+0.43(+1.70%)
Sep 15, 2010
24.75
25.32
24.56
25.00
343,867
+0.03(+0.11%)
Sep 14, 2010
25.29
25.34
24.96
24.97
397,440
-0.36(-1.43%)
Sep 13, 2010
25.01
25.45
24.85
25.33
578,764
+0.64(+2.59%)
Sep 10, 2010
24.84
25.05
24.38
24.69
325,648
-0.09(-0.37%)
Sep 09, 2010
25.18
25.24
24.48
24.78
332,016
+0.05(+0.19%)
Sep 08, 2010
24.74
25.13
24.58
24.74
390,758
+0.05(+0.19%)
Sep 07, 2010
25.40
25.40
24.59
24.69
2,471
-0.94(-3.65%)
Sep 03, 2010
25.40
25.91
25.22
25.63
815,442
+0.73(+2.94%)
Sep 02, 2010
24.50
24.93
24.30
24.89
1,229
+0.56(+2.32%)
Sep 01, 2010
24.00
24.53
23.72
24.33
539,506
+0.90(+3.83%)
Aug 31, 2010
23.39
23.80
22.89
23.43
3,887
+0.06(+0.28%)
Aug 30, 2010
23.54
23.80
23.21
23.37
655,070
-0.32(-1.37%)
Aug 27, 2010
22.71
23.70
22.47
23.69
606,090
+0.93(+4.07%)
Aug 26, 2010
22.86
23.66
22.67
22.76
683,854
+0.05(+0.20%)
Aug 25, 2010
22.53
23.17
22.36
22.72
1,714
+0.02(+0.08%)
Aug 24, 2010
23.02
23.37
22.69
22.70
6,965
-0.69(-2.97%)
Aug 23, 2010
23.92
24.00
23.25
23.39
561,817
-0.30(-1.25%)
Aug 20, 2010
23.62
23.94
23.47
23.69
603,326
-0.24(-1.01%)
Aug 19, 2010
24.40
24.40
23.85
23.93
2,592
-0.68(-2.75%)
Aug 18, 2010
24.75
24.90
24.15
24.61
26,847
-0.12(-0.49%)
Aug 17, 2010
24.34
25.01
24.25
24.73
4,134
+0.80(+3.33%)
Aug 16, 2010
23.62
24.38
23.51
23.93
286,668
+0.12(+0.51%)
Aug 13, 2010
23.81
24.33
23.67
23.81
476,566
-0.16(-0.66%)
Aug 12, 2010
23.69
24.28
23.59
23.97
485,782
-0.18(-0.73%)
Aug 11, 2010
24.07
24.44
23.88
24.14
860,065
-0.65(-2.61%)
Aug 10, 2010
24.87
25.23
24.37
24.79
3,201
-0.57(-2.26%)
Aug 09, 2010
25.00
25.42
24.67
25.37
367,705
+0.56(+2.28%)
Aug 06, 2010
24.80
24.85
24.05
24.80
358,802
+0.04(+0.15%)
Aug 05, 2010
24.56
24.95
24.43
24.76
390,378
+0.00(+0.00%)
Aug 04, 2010
24.06
24.88
24.00
24.76
737,333
+0.85(+3.56%)
Aug 03, 2010
24.07
24.39
23.61
23.91
294,688
-0.38(-1.56%)
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
.