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 (%)
Feb 28, 2007
22.60
23.22
21.53
22.82
1,087,242
+0.44(+1.99%)
Feb 27, 2007
23.62
23.79
21.75
22.37
1,383,105
-1.80(-7.43%)
Feb 26, 2007
24.41
24.75
23.56
24.17
998,704
-0.16(-0.65%)
Feb 23, 2007
23.29
24.75
23.27
24.33
1,248,023
+0.71(+3.02%)
Feb 22, 2007
23.85
24.00
23.00
23.62
841,481
-0.23(-0.97%)
Feb 21, 2007
22.55
24.04
22.55
23.85
1,337,753
+1.18(+5.19%)
Feb 20, 2007
22.84
22.85
22.32
22.67
697,545
-0.18(-0.77%)
Feb 16, 2007
21.93
22.93
21.73
22.85
1,117,476
+0.93(+4.22%)
Feb 15, 2007
22.00
22.28
21.83
21.92
471,005
-0.10(-0.46%)
Feb 14, 2007
21.85
22.12
21.65
22.02
498,703
+0.19(+0.89%)
Feb 13, 2007
21.68
22.00
21.42
21.83
436,853
+0.23(+1.07%)
Feb 12, 2007
21.75
21.75
21.02
21.60
617,824
-0.16(-0.72%)
Feb 09, 2007
22.09
22.54
21.61
21.75
644,743
-0.31(-1.43%)
Feb 08, 2007
20.85
22.15
20.85
22.07
658,348
+0.74(+3.47%)
Feb 07, 2007
21.58
22.13
20.99
21.33
1,356,110
-0.67(-3.03%)
Feb 06, 2007
20.56
22.60
20.47
22.00
1,852,166
+1.48(+7.22%)
Feb 05, 2007
20.38
20.73
20.38
20.51
512,037
+0.08(+0.41%)
Feb 02, 2007
20.53
20.78
20.32
20.43
549,829
+0.01(+0.05%)
Feb 01, 2007
20.24
20.42
20.19
20.42
574,125
+0.32(+1.61%)
Jan 31, 2007
19.98
20.18
19.79
20.10
556,308
+0.13(+0.65%)
Jan 30, 2007
19.89
20.08
19.82
19.97
286,792
-0.01(-0.05%)
Jan 29, 2007
20.10
20.14
19.57
19.98
477,051
-0.20(-1.01%)
Jan 26, 2007
19.68
20.29
19.64
20.18
691,822
+0.27(+1.35%)
Jan 25, 2007
19.82
19.99
19.56
19.91
719,465
+0.21(+1.08%)
Jan 24, 2007
19.54
19.71
19.13
19.70
928,188
+0.16(+0.81%)
Jan 23, 2007
19.86
19.89
19.49
19.54
624,659
-0.04(-0.19%)
Jan 22, 2007
19.52
19.68
19.24
19.58
1,023,210
+0.02(+0.10%)
Jan 19, 2007
19.29
19.75
19.16
19.56
774,426
+0.28(+1.44%)
Jan 18, 2007
18.91
19.43
18.75
19.28
997,187
+0.34(+1.81%)
Jan 17, 2007
18.29
19.00
18.15
18.94
495,624
+0.37(+1.99%)
Jan 16, 2007
18.57
18.81
18.48
18.57
405,461
+0.05(+0.25%)
Jan 12, 2007
18.74
18.94
18.43
18.52
492,169
-0.29(-1.53%)
Jan 11, 2007
18.57
19.12
18.48
18.81
633,621
+0.31(+1.65%)
Jan 10, 2007
18.16
18.61
18.16
18.50
341,646
+0.15(+0.81%)
Jan 09, 2007
18.40
18.51
18.24
18.36
451,892
-0.01(-0.05%)
Jan 08, 2007
18.52
18.67
18.22
18.36
601,228
-0.16(-0.85%)
Jan 05, 2007
18.57
18.58
18.39
18.52
629,734
-0.13(-0.69%)
Jan 04, 2007
18.55
18.77
18.29
18.65
702,728
+0.10(+0.55%)
Jan 03, 2007
18.36
18.89
18.16
18.55
882,405
+0.21(+1.16%)
Dec 29, 2006
18.33
18.49
18.15
18.34
407,729
+0.01(+0.05%)
Dec 28, 2006
18.50
18.74
18.21
18.33
505,450
-0.19(-1.00%)
Dec 27, 2006
18.41
18.55
18.24
18.51
321,777
+0.20(+1.11%)
Dec 26, 2006
18.06
18.40
18.05
18.31
247,920
+0.22(+1.23%)
Dec 22, 2006
18.17
18.23
17.98
18.09
229,671
-0.12(-0.66%)
Dec 21, 2006
18.52
18.71
17.89
18.21
597,124
-0.31(-1.70%)
Dec 20, 2006
18.41
18.69
18.29
18.52
551,341
+0.12(+0.65%)
Dec 19, 2006
18.32
18.61
18.13
18.40
938,662
-0.04(-0.20%)
Dec 18, 2006
18.81
18.89
18.30
18.44
1,328,467
-0.41(-2.16%)
Dec 15, 2006
17.46
18.94
17.46
18.85
3,834,016
+1.60(+9.29%)
Dec 14, 2006
16.81
17.39
16.79
17.24
893,527
+0.47(+2.82%)
Dec 13, 2006
17.12
17.29
16.61
16.77
896,119
-0.22(-1.31%)
Dec 12, 2006
17.50
17.50
16.86
16.99
581,683
-0.51(-2.91%)
Dec 11, 2006
17.15
17.60
17.11
17.50
1,116,504
+0.35(+2.05%)
Dec 08, 2006
16.89
17.36
16.89
17.15
568,942
+0.16(+0.93%)
Dec 07, 2006
17.13
17.36
16.59
16.99
1,031,309
+0.02(+0.11%)
Dec 06, 2006
15.92
17.02
15.54
16.98
2,495,938
+1.05(+6.57%)
Dec 05, 2006
16.11
16.73
15.69
15.93
2,176,644
-0.74(-4.44%)
Dec 04, 2006
17.16
17.50
16.52
16.67
1,782,628
-0.59(-3.43%)
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
.