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 31, 2011
39.29
39.64
38.66
38.70
633,423
-1.17(-2.93%)
Oct 28, 2011
39.13
40.35
39.13
39.87
1,017,340
+0.48(+1.22%)
Oct 27, 2011
37.50
39.93
37.50
39.39
1,892,882
+3.20(+8.83%)
Oct 26, 2011
37.02
37.15
35.41
36.19
1,150,124
-0.05(-0.13%)
Oct 25, 2011
38.01
38.01
36.12
36.24
2,037,678
-2.51(-6.48%)
Oct 24, 2011
36.27
38.92
36.17
38.75
1,037,360
+2.56(+7.06%)
Oct 21, 2011
36.03
36.30
35.65
36.19
746,106
+0.69(+1.96%)
Oct 20, 2011
35.29
35.83
34.30
35.50
703,595
+0.19(+0.55%)
Oct 19, 2011
36.58
36.81
34.99
35.30
812,660
-1.54(-4.17%)
Oct 18, 2011
36.01
37.10
35.37
36.84
970,539
+1.02(+2.84%)
Oct 17, 2011
36.97
37.14
35.72
35.82
635,017
-1.55(-4.14%)
Oct 14, 2011
36.48
37.53
36.16
37.37
900,026
+1.93(+5.44%)
Oct 13, 2011
35.38
35.69
34.50
35.44
588,632
-0.33(-0.93%)
Oct 12, 2011
35.15
36.22
35.15
35.78
801,821
+0.95(+2.74%)
Oct 11, 2011
34.58
35.29
34.33
34.82
642,200
-0.14(-0.40%)
Oct 10, 2011
33.52
35.02
33.52
34.96
932,800
+1.97(+5.98%)
Oct 07, 2011
33.70
34.06
32.43
32.99
1,042,732
-0.71(-2.12%)
Oct 06, 2011
33.94
34.49
33.45
33.70
1,386,656
+1.57(+4.87%)
Oct 05, 2011
30.38
32.46
30.07
32.14
1,489,413
+1.92(+6.34%)
Oct 04, 2011
28.50
30.28
28.01
30.22
1,225,237
+1.15(+3.95%)
Oct 03, 2011
30.39
31.03
28.98
29.07
1,218,651
-1.77(-5.74%)
Sep 30, 2011
31.27
32.06
30.74
30.84
1,214,327
-1.13(-3.53%)
Sep 29, 2011
33.40
33.50
31.23
31.97
691,295
-0.38(-1.17%)
Sep 28, 2011
34.16
34.40
32.26
32.35
644,492
-1.65(-4.85%)
Sep 27, 2011
34.17
35.53
33.70
34.00
1,183,773
+0.82(+2.48%)
Sep 26, 2011
31.31
33.26
30.77
33.17
1,141,233
+2.21(+7.15%)
Sep 23, 2011
30.98
31.74
30.75
30.96
942,363
-0.02(-0.06%)
Sep 22, 2011
32.46
32.46
29.86
30.98
1,742,166
-2.66(-7.90%)
Sep 21, 2011
35.44
35.44
33.63
33.64
1,248,021
-1.73(-4.90%)
Sep 20, 2011
36.16
36.85
35.21
35.37
963,819
-0.65(-1.80%)
Sep 19, 2011
35.62
36.38
35.21
36.02
595,662
-0.58(-1.59%)
Sep 16, 2011
36.41
36.88
35.95
36.60
926,031
+0.22(+0.61%)
Sep 15, 2011
34.80
36.52
34.45
36.38
1,123,995
+2.11(+6.16%)
Sep 14, 2011
33.94
34.87
32.94
34.27
1,558,994
+0.61(+1.82%)
Sep 13, 2011
31.72
34.00
31.52
33.65
1,921,243
+1.90(+5.98%)
Sep 12, 2011
32.24
33.04
30.00
31.76
2,695,452
-1.12(-3.41%)
Sep 09, 2011
34.03
34.27
32.75
32.88
868,218
-1.69(-4.90%)
Sep 08, 2011
34.34
35.96
34.34
34.57
1,020,098
-0.01(-0.03%)
Sep 07, 2011
34.13
34.65
34.12
34.58
1,204,677
+1.00(+2.98%)
Sep 06, 2011
32.86
33.64
32.57
33.58
1,042,110
-0.88(-2.55%)
Sep 02, 2011
35.01
35.58
34.42
34.46
786,100
-1.68(-4.64%)
Sep 01, 2011
36.78
36.94
36.02
36.14
650,600
-0.37(-1.01%)
Aug 31, 2011
36.60
37.10
36.08
36.51
791,121
+0.19(+0.51%)
Aug 30, 2011
35.81
36.56
35.54
36.32
507,722
+0.12(+0.33%)
Aug 29, 2011
34.61
36.24
34.53
36.20
881,163
+2.06(+6.02%)
Aug 26, 2011
32.62
34.16
31.90
34.15
606,470
+1.18(+3.57%)
Aug 25, 2011
33.98
34.40
32.86
32.97
598,799
-0.75(-2.22%)
Aug 24, 2011
32.82
33.77
32.27
33.72
919,719
+0.94(+2.85%)
Aug 23, 2011
31.58
32.81
30.94
32.78
1,841,647
+1.47(+4.70%)
Aug 22, 2011
33.60
33.76
31.20
31.31
1,035,175
-1.26(-3.87%)
Aug 19, 2011
32.91
33.85
32.15
32.57
1,794,015
-1.37(-4.04%)
Aug 18, 2011
34.91
34.97
33.19
33.94
1,428,001
-2.42(-6.65%)
Aug 17, 2011
37.30
37.55
36.02
36.36
753,909
-0.54(-1.46%)
Aug 16, 2011
37.64
37.83
36.70
36.90
640,806
-1.48(-3.86%)
Aug 15, 2011
37.78
38.40
37.48
38.38
733,970
+1.19(+3.19%)
Aug 12, 2011
37.38
37.98
36.64
37.19
710,636
+0.23(+0.63%)
Aug 11, 2011
35.69
37.69
35.52
36.96
1,449,866
+1.80(+5.11%)
Aug 10, 2011
35.28
36.91
35.12
35.16
1,554,403
-1.32(-3.61%)
Aug 09, 2011
35.57
36.55
33.28
36.48
2,430,223
+3.78(+11.55%)
Aug 08, 2011
35.57
36.21
32.42
32.70
3,056,327
-4.24(-11.48%)
Aug 05, 2011
38.86
39.78
34.55
36.94
3,688,640
-1.57(-4.09%)
Aug 04, 2011
43.39
43.39
38.43
38.52
2,605,261
-5.48(-12.46%)
Aug 03, 2011
44.92
45.05
42.65
44.00
1,466,490
-0.75(-1.68%)
Aug 02, 2011
46.97
47.22
44.67
44.75
1,161,518
-2.46(-5.22%)
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
.