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 31, 2012
61.36
62.47
61.15
62.13
1,144,352
+0.66(+1.07%)
Dec 28, 2012
61.91
62.10
61.42
61.47
354,775
-0.78(-1.25%)
Dec 27, 2012
62.90
63.04
61.18
62.25
788,207
-0.71(-1.13%)
Dec 26, 2012
63.17
63.35
62.68
62.97
467,826
-0.09(-0.15%)
Dec 24, 2012
62.81
63.50
62.47
63.06
126,009
+0.21(+0.34%)
Dec 21, 2012
62.18
63.01
62.15
62.85
659,935
-0.10(-0.16%)
Dec 20, 2012
63.10
63.18
62.48
62.95
451,113
-0.16(-0.25%)
Dec 19, 2012
63.51
63.77
63.03
63.10
773,977
-0.34(-0.54%)
Dec 18, 2012
62.63
63.69
62.04
63.45
1,113,676
+1.10(+1.77%)
Dec 17, 2012
62.32
62.51
61.36
62.35
725,583
+0.12(+0.19%)
Dec 14, 2012
62.27
62.48
61.70
62.23
788,576
+0.31(+0.49%)
Dec 13, 2012
62.35
62.97
61.59
61.92
1,073,051
-0.75(-1.20%)
Dec 12, 2012
62.98
63.09
62.48
62.67
579,471
+0.03(+0.04%)
Dec 11, 2012
62.92
63.08
62.46
62.64
543,558
-0.19(-0.29%)
Dec 10, 2012
62.70
62.98
62.42
62.83
512,694
-0.15(-0.24%)
Dec 07, 2012
61.11
63.07
60.90
62.98
1,143,260
+2.18(+3.58%)
Dec 06, 2012
60.01
60.88
59.65
60.80
550,333
+0.58(+0.97%)
Dec 05, 2012
59.48
60.41
59.06
60.22
572,889
+0.63(+1.06%)
Dec 04, 2012
59.58
60.06
59.09
59.59
396,470
-1.05(-1.73%)
Nov 30, 2012
60.60
60.79
60.01
60.63
577,763
+0.19(+0.32%)
Nov 29, 2012
60.23
60.84
59.68
60.44
755,935
+0.78(+1.30%)
Nov 28, 2012
59.58
59.74
59.00
59.66
522,857
-0.17(-0.28%)
Nov 27, 2012
60.15
60.47
59.71
59.83
313,517
-0.42(-0.69%)
Nov 26, 2012
60.18
60.50
59.57
60.24
635,433
+0.02(+0.03%)
Nov 23, 2012
60.26
60.61
59.89
60.22
223,116
+0.42(+0.70%)
Nov 21, 2012
59.56
59.96
58.79
59.81
420,975
+0.18(+0.29%)
Nov 20, 2012
59.53
60.06
59.19
59.63
346,107
+0.03(+0.05%)
Nov 19, 2012
58.45
59.97
58.05
59.60
628,594
+1.85(+3.21%)
Nov 16, 2012
56.96
58.05
56.79
57.75
988,149
+0.71(+1.25%)
Nov 15, 2012
57.84
57.96
56.63
57.04
1,036,029
-0.67(-1.16%)
Nov 14, 2012
59.21
59.21
57.42
57.71
746,841
-0.94(-1.61%)
Nov 13, 2012
58.69
58.98
58.17
58.65
1,614,589
-0.40(-0.67%)
Nov 12, 2012
59.66
59.89
58.97
59.05
668,760
-0.65(-1.09%)
Nov 09, 2012
59.23
59.90
58.99
59.70
523,020
+0.13(+0.22%)
Nov 08, 2012
60.34
60.55
59.28
59.57
680,987
-0.67(-1.11%)
Nov 07, 2012
60.55
60.61
59.03
60.23
1,016,475
-0.95(-1.56%)
Nov 06, 2012
61.04
61.35
60.71
61.19
736,352
+0.13(+0.21%)
Nov 05, 2012
60.92
61.27
60.57
61.06
750,083
+0.33(+0.55%)
Nov 02, 2012
61.34
61.35
60.56
60.72
622,870
-0.22(-0.36%)
Nov 01, 2012
59.79
61.24
59.56
60.95
949,217
+1.53(+2.57%)
Oct 31, 2012
60.00
60.97
59.13
59.42
1,331,826
-0.46(-0.77%)
Oct 26, 2012
58.11
59.88
59.88
59.88
984,769
+1.67(+2.86%)
Oct 25, 2012
56.70
58.41
56.21
58.21
1,251,654
+2.46(+4.42%)
Oct 24, 2012
56.49
56.96
55.22
55.75
845,867
+0.48(+0.87%)
Oct 23, 2012
55.57
55.87
54.38
55.27
863,256
-1.06(-1.87%)
Oct 19, 2012
56.97
57.01
55.89
56.33
343,879
-0.66(-1.15%)
Oct 18, 2012
56.87
58.24
56.50
56.98
1,199,365
-0.25(-0.44%)
Oct 17, 2012
57.37
57.60
57.14
57.23
611,788
-0.19(-0.32%)
Oct 16, 2012
56.96
57.51
56.96
57.42
449,982
+0.51(+0.90%)
Oct 15, 2012
56.71
56.96
55.99
56.91
717,207
+0.21(+0.38%)
Oct 12, 2012
57.00
57.74
56.46
56.70
1,296,560
-0.36(-0.63%)
Oct 11, 2012
54.76
57.41
54.76
57.06
1,651,277
+2.57(+4.71%)
Oct 10, 2012
54.63
54.82
54.28
54.49
479,808
-0.06(-0.12%)
Oct 09, 2012
54.87
55.10
54.15
54.56
382,335
-0.44(-0.79%)
Oct 08, 2012
55.55
55.60
54.64
54.99
387,008
-0.81(-1.44%)
Oct 05, 2012
55.63
56.21
55.44
55.80
301,208
+0.54(+0.97%)
Oct 04, 2012
55.21
55.57
54.78
55.26
221,418
+0.44(+0.81%)
Oct 03, 2012
54.62
54.86
54.13
54.82
660,529
+0.28(+0.51%)
Oct 02, 2012
54.65
54.92
54.08
54.54
338,222
-0.07(-0.14%)
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
.