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 (%)
Mar 31, 2010
26.15
26.34
25.63
25.71
499,839
-0.60(-2.29%)
Mar 30, 2010
26.43
26.73
26.04
26.31
332,947
-0.15(-0.56%)
Mar 29, 2010
26.79
27.13
26.13
26.46
609,421
-0.29(-1.07%)
Mar 26, 2010
26.63
27.38
26.34
26.75
521,861
+0.19(+0.70%)
Mar 25, 2010
26.87
27.28
26.51
26.56
617,335
-0.02(-0.07%)
Mar 24, 2010
26.83
26.92
26.46
26.58
298,740
-0.31(-1.17%)
Mar 23, 2010
26.45
26.95
26.07
26.89
293,893
+0.44(+1.65%)
Mar 22, 2010
25.88
26.67
25.55
26.46
413,208
+0.38(+1.46%)
Mar 19, 2010
27.29
27.64
26.06
26.08
869,652
-1.03(-3.79%)
Mar 18, 2010
27.06
27.31
26.86
27.11
203,701
-0.01(-0.03%)
Mar 17, 2010
27.49
27.49
26.99
27.12
315,684
+0.03(+0.10%)
Mar 16, 2010
27.02
27.13
26.70
27.09
488,154
+0.30(+1.11%)
Mar 15, 2010
26.54
26.87
26.53
26.79
256,284
-0.31(-1.13%)
Mar 12, 2010
26.67
27.24
26.51
27.10
552,153
+0.45(+1.70%)
Mar 11, 2010
26.62
26.74
26.11
26.64
721,727
-0.17(-0.62%)
Mar 10, 2010
26.87
27.09
26.46
26.81
502,249
-0.13(-0.48%)
Mar 09, 2010
27.17
27.27
26.67
26.94
678,568
-0.32(-1.19%)
Mar 08, 2010
27.89
27.89
27.10
27.26
521,266
-0.61(-2.19%)
Mar 05, 2010
27.51
28.01
27.42
27.88
492,532
+0.56(+2.03%)
Mar 04, 2010
27.05
27.47
26.47
27.32
890,125
+0.29(+1.06%)
Mar 03, 2010
27.88
28.00
26.86
27.03
815,980
-0.69(-2.47%)
Mar 02, 2010
27.79
27.89
27.52
27.72
583,003
-0.07(-0.27%)
Mar 01, 2010
26.99
27.83
26.83
27.79
632,614
+0.97(+3.63%)
Feb 26, 2010
26.60
27.04
26.27
26.82
361,115
+0.25(+0.94%)
Feb 25, 2010
26.04
26.58
25.84
26.57
431,204
-0.01(-0.03%)
Feb 24, 2010
26.38
27.17
26.30
26.58
332,057
+0.29(+1.09%)
Feb 23, 2010
26.96
27.04
26.21
26.29
394,499
-0.68(-2.51%)
Feb 22, 2010
27.24
27.39
26.82
26.97
318,104
-0.21(-0.78%)
Feb 19, 2010
26.88
27.38
26.88
27.18
415,999
+0.26(+0.96%)
Feb 18, 2010
26.31
26.94
26.07
26.92
529,744
+0.48(+1.82%)
Feb 17, 2010
26.62
26.86
26.23
26.44
578,839
-0.10(-0.38%)
Feb 16, 2010
26.29
26.55
25.86
26.54
412,412
+0.54(+2.07%)
Feb 12, 2010
25.25
26.00
26.00
26.00
766,436
+0.43(+1.67%)
Feb 11, 2010
24.76
25.72
24.56
25.58
535,419
+0.77(+3.10%)
Feb 10, 2010
24.82
25.41
24.55
24.81
504,865
-0.08(-0.34%)
Feb 09, 2010
24.50
25.38
24.41
24.89
748,607
+0.93(+3.86%)
Feb 08, 2010
24.83
24.91
23.97
23.97
696,544
-0.94(-3.79%)
Feb 05, 2010
24.26
25.14
23.91
24.91
893,812
+0.71(+2.95%)
Feb 04, 2010
25.35
25.36
24.18
24.20
665,664
-1.34(-5.26%)
Feb 03, 2010
25.92
26.36
24.91
25.54
1,034,067
+0.20(+0.80%)
Feb 02, 2010
23.25
25.69
23.25
25.34
1,545,683
+2.80(+12.43%)
Feb 01, 2010
22.28
23.39
22.27
22.54
563,637
+0.42(+1.91%)
Jan 29, 2010
22.24
23.04
21.96
22.12
486,381
-0.04(-0.17%)
Jan 28, 2010
23.05
23.05
21.72
22.15
475,013
-0.79(-3.43%)
Jan 27, 2010
23.25
23.73
22.34
22.94
547,619
-0.43(-1.82%)
Jan 26, 2010
22.88
24.06
22.79
23.37
682,413
+0.34(+1.49%)
Jan 25, 2010
23.20
23.39
22.87
23.02
286,074
-0.10(-0.44%)
Jan 22, 2010
23.39
23.69
23.11
23.12
455,310
-0.36(-1.54%)
Jan 21, 2010
24.28
24.37
23.46
23.49
465,889
-0.80(-3.28%)
Jan 20, 2010
24.77
24.91
23.99
24.28
372,260
-0.73(-2.92%)
Jan 19, 2010
24.45
25.16
24.32
25.01
418,054
+0.56(+2.31%)
Jan 15, 2010
25.24
24.45
24.45
24.45
529,313
-0.68(-2.69%)
Jan 14, 2010
25.23
25.63
25.06
25.13
411,736
-0.18(-0.70%)
Jan 13, 2010
25.25
25.56
24.63
25.30
298,113
+0.24(+0.96%)
Jan 12, 2010
25.21
25.33
24.76
25.06
375,015
-0.43(-1.67%)
Jan 11, 2010
25.20
25.63
25.02
25.49
541,722
+0.32(+1.29%)
Jan 08, 2010
25.00
25.21
24.83
25.16
285,506
+0.17(+0.67%)
Jan 07, 2010
24.44
25.05
24.29
25.00
351,998
+0.49(+2.00%)
Jan 06, 2010
24.45
24.98
24.32
24.50
416,010
+0.00(+0.00%)
Jan 05, 2010
24.38
24.99
23.97
24.50
387,647
+0.12(+0.49%)
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
.