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, 2013
66.33
66.78
66.17
66.29
406,363
+0.21(+0.32%)
Feb 27, 2013
64.61
66.45
64.61
66.08
490,648
+1.48(+2.29%)
Feb 26, 2013
63.48
64.66
63.38
64.60
799,238
+1.33(+2.11%)
Feb 25, 2013
65.34
65.49
63.19
63.26
449,925
-1.72(-2.65%)
Feb 22, 2013
65.05
65.26
64.41
64.98
494,241
+0.28(+0.43%)
Feb 21, 2013
65.36
65.36
63.72
64.71
942,239
-1.05(-1.59%)
Feb 20, 2013
67.69
67.69
65.67
65.75
632,766
-2.02(-2.98%)
Feb 19, 2013
68.08
68.18
67.11
67.77
493,694
-0.19(-0.29%)
Feb 15, 2013
68.11
68.60
67.65
67.97
544,777
-0.06(-0.08%)
Feb 14, 2013
67.61
68.34
67.37
68.02
522,447
+0.03(+0.04%)
Feb 13, 2013
67.15
68.23
67.15
67.99
667,024
+0.86(+1.28%)
Feb 12, 2013
67.26
67.55
66.56
67.13
615,081
-0.07(-0.11%)
Feb 11, 2013
66.82
67.36
66.42
67.21
535,611
+0.14(+0.21%)
Feb 08, 2013
67.35
67.74
66.60
67.07
1,071,603
-0.19(-0.29%)
Feb 07, 2013
66.88
67.72
66.34
67.26
1,181,883
-0.89(-1.30%)
Feb 06, 2013
67.48
70.66
67.26
68.15
1,446,442
+0.89(+1.32%)
Feb 04, 2013
67.37
67.67
66.92
67.26
404,100
-0.71(-1.05%)
Feb 01, 2013
67.09
68.53
66.73
67.98
685,642
+1.48(+2.23%)
Jan 31, 2013
65.94
66.74
65.59
66.49
562,799
+0.40(+0.60%)
Jan 30, 2013
66.60
66.83
65.98
66.10
264,546
-0.56(-0.85%)
Jan 29, 2013
66.41
66.79
66.12
66.66
241,995
+0.19(+0.28%)
Jan 28, 2013
66.86
66.99
66.23
66.48
341,169
-0.40(-0.60%)
Jan 25, 2013
66.29
66.87
65.69
66.87
471,348
+0.66(+0.99%)
Jan 24, 2013
66.41
67.19
65.52
66.22
251,799
-0.38(-0.57%)
Jan 23, 2013
66.36
66.67
65.98
66.60
463,038
+0.55(+0.83%)
Jan 22, 2013
66.00
66.44
65.80
66.05
289,730
+0.19(+0.28%)
Jan 18, 2013
65.90
66.06
65.20
65.86
284,666
-0.15(-0.22%)
Jan 17, 2013
65.17
66.25
64.95
66.01
483,597
+1.16(+1.78%)
Jan 16, 2013
64.73
65.09
64.46
64.86
232,391
+0.06(+0.09%)
Jan 15, 2013
64.86
65.41
64.61
64.80
428,809
-0.41(-0.62%)
Jan 14, 2013
65.34
65.52
65.00
65.21
363,343
-0.38(-0.58%)
Jan 11, 2013
65.09
65.65
64.64
65.59
539,610
+0.48(+0.74%)
Jan 10, 2013
65.17
65.17
64.37
65.11
200,400
+0.31(+0.47%)
Jan 09, 2013
64.45
64.88
64.45
64.80
186,715
+0.64(+1.00%)
Jan 08, 2013
64.45
64.68
64.09
64.16
242,373
-0.32(-0.50%)
Jan 07, 2013
64.44
64.93
64.33
64.48
434,269
-0.41(-0.63%)
Jan 04, 2013
64.95
65.11
64.53
64.89
451,625
+0.04(+0.06%)
Jan 03, 2013
65.49
65.64
64.49
64.86
661,133
-0.52(-0.79%)
Jan 02, 2013
65.45
65.50
62.13
65.37
1,438,682
+3.24(+5.22%)
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%)
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
.