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 (%)
Dec 30, 2011
45.19
46.07
44.91
45.92
645,632
+1.01(+2.25%)
Dec 29, 2011
44.72
45.04
44.49
44.91
349,109
+0.51(+1.15%)
Dec 28, 2011
45.15
45.25
43.91
44.40
417,806
-0.65(-1.44%)
Dec 27, 2011
45.09
45.37
44.68
45.05
352,074
-0.13(-0.29%)
Dec 23, 2011
44.41
45.21
44.26
45.18
441,251
+1.28(+2.92%)
Dec 21, 2011
44.68
44.68
43.44
43.90
511,435
-0.72(-1.61%)
Dec 20, 2011
43.26
44.88
43.21
44.62
1,030,885
+2.32(+5.48%)
Dec 19, 2011
42.89
43.01
42.01
42.30
1,321,158
-0.22(-0.52%)
Dec 16, 2011
41.84
42.54
41.58
42.52
1,216,164
+0.99(+2.38%)
Dec 15, 2011
41.71
41.91
41.09
41.53
1,599,683
+0.54(+1.32%)
Dec 14, 2011
41.02
41.47
40.35
40.99
1,418,904
-0.53(-1.28%)
Dec 13, 2011
42.88
43.17
41.09
41.52
1,141,069
-0.87(-2.05%)
Dec 12, 2011
42.16
42.41
41.72
42.39
838,521
-0.49(-1.14%)
Dec 09, 2011
41.79
42.95
41.35
42.88
651,131
+1.01(+2.41%)
Dec 08, 2011
42.35
42.62
41.78
41.87
841,233
-0.93(-2.17%)
Dec 07, 2011
42.23
43.14
41.64
42.80
405,973
+0.20(+0.47%)
Dec 06, 2011
42.43
42.91
41.94
42.60
350,000
+0.33(+0.78%)
Dec 05, 2011
42.79
43.08
41.82
42.27
554,624
+0.23(+0.55%)
Dec 02, 2011
42.12
42.42
41.63
42.04
601,815
+0.60(+1.45%)
Dec 01, 2011
41.41
42.00
40.95
41.44
365,046
-0.23(-0.55%)
Nov 30, 2011
41.11
41.75
40.90
41.67
793,802
+2.48(+6.33%)
Nov 29, 2011
37.93
39.65
37.63
39.19
749,838
+1.25(+3.29%)
Nov 28, 2011
38.09
38.30
37.37
37.94
584,987
+1.33(+3.63%)
Nov 25, 2011
36.61
37.31
36.48
36.61
88,787
-0.34(-0.92%)
Nov 23, 2011
37.41
37.59
36.89
36.95
513,707
-1.04(-2.74%)
Nov 22, 2011
38.25
38.76
37.81
37.99
519,617
-0.57(-1.48%)
Nov 21, 2011
39.16
39.17
38.32
38.56
773,367
-1.24(-3.12%)
Nov 18, 2011
41.24
41.37
39.69
39.80
636,814
-1.01(-2.47%)
Nov 17, 2011
41.87
41.97
40.50
40.81
836,466
-1.23(-2.93%)
Nov 16, 2011
41.88
42.50
41.76
42.04
505,744
-0.32(-0.76%)
Nov 15, 2011
41.77
42.72
41.76
42.36
477,097
+0.31(+0.74%)
Nov 14, 2011
41.79
42.67
41.66
42.05
531,727
-0.09(-0.21%)
Nov 11, 2011
40.99
42.50
40.99
42.14
522,748
+1.80(+4.46%)
Nov 10, 2011
40.68
40.85
39.65
40.34
621,033
+0.50(+1.26%)
Nov 09, 2011
40.08
40.56
39.25
39.84
1,082,969
-1.81(-4.35%)
Nov 08, 2011
41.68
41.98
40.50
41.65
555,027
+0.65(+1.59%)
Nov 07, 2011
41.19
41.47
39.88
41.00
432,102
-0.37(-0.89%)
Nov 04, 2011
41.37
41.70
40.48
41.37
324,071
-0.61(-1.45%)
Nov 03, 2011
41.22
42.26
40.24
41.98
594,704
+1.55(+3.83%)
Nov 02, 2011
40.16
41.30
39.90
40.43
615,644
+1.27(+3.24%)
Nov 01, 2011
39.93
40.82
39.02
39.16
1,047,786
-2.63(-6.29%)
Oct 31, 2011
42.43
42.80
41.75
41.79
586,616
-1.26(-2.93%)
Oct 28, 2011
42.25
43.57
42.25
43.05
942,164
+0.52(+1.22%)
Oct 27, 2011
40.49
43.12
40.49
42.53
1,753,007
+3.45(+8.83%)
Oct 26, 2011
39.97
40.11
38.24
39.08
1,065,136
-0.05(-0.13%)
Oct 25, 2011
41.04
41.04
39.00
39.13
1,887,103
-2.71(-6.48%)
Oct 24, 2011
39.16
42.03
39.06
41.84
960,704
+2.76(+7.06%)
Oct 21, 2011
38.90
39.20
38.49
39.08
690,973
+0.75(+1.96%)
Oct 20, 2011
38.11
38.69
37.04
38.33
651,603
+0.21(+0.55%)
Oct 19, 2011
39.50
39.75
37.78
38.12
752,609
-1.66(-4.17%)
Oct 18, 2011
38.88
40.06
38.19
39.78
898,821
+1.10(+2.84%)
Oct 17, 2011
39.92
40.10
38.57
38.68
588,093
-1.67(-4.14%)
Oct 14, 2011
39.39
40.52
39.04
40.35
833,519
+2.08(+5.44%)
Oct 13, 2011
38.20
38.54
37.25
38.27
545,135
-0.36(-0.93%)
Oct 12, 2011
37.95
39.11
37.95
38.63
742,571
+1.03(+2.74%)
Oct 11, 2011
37.34
38.11
37.07
37.60
594,745
-0.15(-0.40%)
Oct 10, 2011
36.19
37.81
36.19
37.75
863,871
+2.13(+5.98%)
Oct 07, 2011
36.39
36.78
35.02
35.62
965,679
-0.77(-2.12%)
Oct 06, 2011
36.65
37.24
36.12
36.39
1,284,189
+1.69(+4.87%)
Oct 05, 2011
32.80
35.05
32.47
34.70
1,379,353
+2.07(+6.34%)
Oct 04, 2011
30.77
32.70
30.25
32.63
1,134,698
+1.24(+3.95%)
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
.