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 (%)
Nov 30, 2011
38.07
38.66
37.88
38.59
857,140
+2.30(+6.33%)
Nov 29, 2011
35.13
36.72
34.85
36.29
809,668
+1.16(+3.29%)
Nov 28, 2011
35.28
35.47
34.61
35.14
631,664
+1.23(+3.63%)
Nov 25, 2011
33.90
34.55
33.78
33.90
95,871
-0.31(-0.92%)
Nov 23, 2011
34.65
34.81
34.16
34.22
554,696
-0.96(-2.74%)
Nov 22, 2011
35.42
35.90
35.02
35.18
561,078
-0.53(-1.48%)
Nov 21, 2011
36.27
36.28
35.49
35.71
835,075
-1.15(-3.12%)
Nov 18, 2011
38.19
38.31
36.76
36.86
687,626
-0.94(-2.47%)
Nov 17, 2011
38.78
38.87
37.51
37.79
903,209
-1.14(-2.93%)
Nov 16, 2011
38.79
39.36
38.67
38.93
546,098
-0.30(-0.76%)
Nov 15, 2011
38.68
39.56
38.67
39.23
515,165
+0.29(+0.74%)
Nov 14, 2011
38.70
39.52
38.58
38.94
574,154
-0.08(-0.21%)
Nov 11, 2011
37.96
39.36
37.96
39.03
564,458
+1.67(+4.46%)
Nov 10, 2011
37.67
37.83
36.72
37.36
670,586
+0.46(+1.26%)
Nov 09, 2011
37.12
37.56
36.35
36.90
1,169,380
-1.68(-4.35%)
Nov 08, 2011
38.60
38.88
37.51
38.57
599,313
+0.60(+1.59%)
Nov 07, 2011
38.15
38.41
36.93
37.97
466,580
-0.34(-0.89%)
Nov 04, 2011
38.31
38.62
37.49
38.31
349,929
-0.56(-1.45%)
Nov 03, 2011
38.17
39.14
37.27
38.88
642,156
+1.44(+3.83%)
Nov 02, 2011
37.19
38.25
36.95
37.44
664,767
+1.18(+3.24%)
Nov 01, 2011
36.98
37.80
36.14
36.27
1,131,390
-2.44(-6.29%)
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%)
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
.