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 (%)
Apr 29, 2011
40.74
42.26
40.66
42.01
717,744
+1.47(+3.63%)
Apr 28, 2011
40.72
41.26
40.08
40.54
651,843
-0.33(-0.82%)
Apr 27, 2011
40.89
41.44
39.72
40.87
1,165,356
-0.69(-1.67%)
Apr 26, 2011
39.50
42.18
39.31
41.56
2,352,545
+3.36(+8.80%)
Apr 25, 2011
37.69
38.29
37.09
38.20
1,029,971
+0.60(+1.60%)
Apr 21, 2011
37.04
37.61
36.71
37.60
363,958
+0.76(+2.06%)
Apr 20, 2011
35.80
37.01
35.71
36.84
1,420,014
+1.86(+5.32%)
Apr 19, 2011
34.92
35.10
34.53
34.98
400,311
+0.15(+0.43%)
Apr 18, 2011
34.55
34.94
34.28
34.83
478,017
-0.45(-1.29%)
Apr 15, 2011
34.80
35.47
34.69
35.28
293,471
+0.37(+1.06%)
Apr 14, 2011
34.29
34.95
34.25
34.91
326,580
+0.17(+0.48%)
Apr 13, 2011
35.21
35.21
34.27
34.75
509,888
-0.19(-0.56%)
Apr 12, 2011
35.47
35.61
34.88
34.94
562,694
-0.71(-2.00%)
Apr 11, 2011
35.59
35.89
35.20
35.66
643,315
+0.08(+0.23%)
Apr 08, 2011
36.14
36.35
35.40
35.57
314,427
-0.25(-0.70%)
Apr 07, 2011
36.44
36.64
35.77
35.82
354,309
-0.51(-1.40%)
Apr 06, 2011
36.82
37.04
35.78
36.33
559,002
-0.35(-0.96%)
Apr 05, 2011
36.65
37.04
36.32
36.68
393,812
-0.16(-0.43%)
Apr 04, 2011
36.44
36.93
36.32
36.84
636,514
+0.66(+1.82%)
Apr 01, 2011
35.93
36.44
35.69
36.18
304,682
+0.72(+2.04%)
Mar 31, 2011
34.76
35.77
34.67
35.46
504,003
+0.77(+2.22%)
Mar 30, 2011
34.69
34.69
34.69
34.69
558,283
+0.55(+1.60%)
Mar 29, 2011
33.90
34.17
33.58
34.15
520,049
+0.11(+0.33%)
Mar 28, 2011
34.79
34.86
34.02
34.03
204,434
-0.53(-1.53%)
Mar 25, 2011
34.28
35.05
34.23
34.56
222,265
+0.43(+1.25%)
Mar 24, 2011
34.25
34.39
33.76
34.14
408,897
+0.16(+0.46%)
Mar 23, 2011
33.64
34.15
33.15
33.98
259,652
+0.19(+0.55%)
Mar 22, 2011
34.46
34.49
33.78
33.79
349,354
-0.58(-1.70%)
Mar 21, 2011
34.26
34.45
34.19
34.38
258,470
+0.94(+2.83%)
Mar 18, 2011
32.74
33.61
32.74
33.43
983,716
+0.50(+1.52%)
Mar 17, 2011
33.68
33.70
32.85
32.93
387,499
-0.03(-0.08%)
Mar 16, 2011
33.25
33.75
32.60
32.96
458,063
-0.51(-1.52%)
Mar 15, 2011
33.10
33.80
33.02
33.47
442,150
-0.19(-0.55%)
Mar 14, 2011
33.45
34.12
33.11
33.65
281,206
-0.25(-0.74%)
Mar 11, 2011
33.29
34.06
32.88
33.90
573,559
+0.56(+1.69%)
Mar 10, 2011
34.35
34.35
33.32
33.34
426,461
-1.44(-4.13%)
Mar 09, 2011
34.90
35.06
34.54
34.78
571,263
-0.21(-0.61%)
Mar 08, 2011
34.76
35.29
34.21
34.99
383,521
+0.21(+0.61%)
Mar 07, 2011
35.08
35.27
34.07
34.78
476,868
-0.25(-0.71%)
Mar 04, 2011
35.54
35.65
34.56
35.03
320,304
-0.43(-1.20%)
Mar 03, 2011
34.78
35.65
34.71
35.45
370,502
+1.11(+3.24%)
Mar 02, 2011
33.97
34.64
33.95
34.34
326,270
+0.27(+0.79%)
Mar 01, 2011
35.26
35.50
33.99
34.07
389,778
-1.16(-3.29%)
Feb 28, 2011
35.20
35.37
34.73
35.23
404,702
+0.33(+0.96%)
Feb 25, 2011
34.17
34.97
34.13
34.90
570,799
+0.89(+2.61%)
Feb 24, 2011
34.61
34.72
33.54
34.01
906,202
-0.54(-1.55%)
Feb 23, 2011
34.78
34.80
33.21
34.54
911,242
-0.22(-0.64%)
Feb 22, 2011
35.87
36.30
34.69
34.77
530,084
-1.72(-4.72%)
Feb 18, 2011
36.49
36.87
36.21
36.49
900,419
+0.03(+0.08%)
Feb 17, 2011
35.66
36.53
35.55
36.46
1,031,675
+0.74(+2.07%)
Feb 16, 2011
35.74
35.76
35.47
35.72
887,109
+0.08(+0.23%)
Feb 15, 2011
35.53
35.90
35.45
35.64
703,025
+0.02(+0.05%)
Feb 14, 2011
35.52
35.89
35.46
35.62
513,019
+0.22(+0.63%)
Feb 11, 2011
34.03
36.03
33.99
35.40
976,635
+1.32(+3.89%)
Feb 10, 2011
33.01
34.41
32.79
34.07
1,013,618
+0.68(+2.02%)
Feb 09, 2011
33.49
33.58
32.90
33.40
586,321
-0.21(-0.63%)
Feb 08, 2011
33.41
33.61
32.95
33.61
257,535
+0.16(+0.47%)
Feb 07, 2011
33.42
34.04
33.28
33.45
278,076
+0.02(+0.06%)
Feb 04, 2011
33.69
33.69
33.15
33.43
220,411
-0.20(-0.61%)
Feb 03, 2011
33.59
33.65
32.93
33.64
218,583
-0.07(-0.22%)
Feb 02, 2011
34.10
34.15
33.62
33.71
217,731
-0.38(-1.11%)
Feb 01, 2011
33.27
34.34
33.12
34.09
676,963
+1.22(+3.72%)
Jan 31, 2011
32.45
33.17
32.25
32.87
652,091
+0.59(+1.84%)
Jan 28, 2011
33.48
33.51
31.99
32.27
499,278
-1.13(-3.38%)
Jan 27, 2011
33.56
33.88
33.08
33.40
260,132
-0.11(-0.33%)
Jan 26, 2011
33.11
33.53
32.91
33.52
1,111,600
+0.43(+1.29%)
Jan 25, 2011
32.95
33.31
32.70
33.09
351,595
+0.00(+0.00%)
Jan 24, 2011
32.47
33.09
32.04
33.09
357,312
+0.88(+2.73%)
Jan 21, 2011
33.00
33.00
31.97
32.21
433,006
-0.36(-1.11%)
Jan 20, 2011
32.69
32.81
32.25
32.57
456,675
-0.38(-1.15%)
Jan 19, 2011
33.56
33.66
32.88
32.95
533,953
-0.72(-2.15%)
Jan 18, 2011
33.44
33.80
33.40
33.67
406,386
+0.06(+0.17%)
Jan 14, 2011
33.90
33.90
33.37
33.62
399,312
-0.27(-0.79%)
Jan 13, 2011
33.97
34.25
33.58
33.89
288,789
-0.06(-0.16%)
Jan 12, 2011
33.90
34.05
33.38
33.94
331,689
+0.48(+1.44%)
Jan 11, 2011
33.64
33.74
33.17
33.46
366,427
+0.06(+0.19%)
Jan 10, 2011
33.61
33.65
32.81
33.40
291,672
-0.44(-1.31%)
Jan 07, 2011
34.13
34.26
33.49
33.84
725,671
-0.25(-0.73%)
Jan 06, 2011
33.68
34.16
33.65
34.09
543,215
+0.52(+1.54%)
Jan 05, 2011
33.40
33.80
33.10
33.57
306,002
-0.02(-0.06%)
Jan 04, 2011
33.87
34.06
33.06
33.59
452,538
-0.22(-0.66%)
Jan 03, 2011
33.09
34.03
32.98
33.81
475,696
+1.28(+3.93%)
Dec 31, 2010
32.38
32.65
32.29
32.53
243,670
+0.12(+0.37%)
Dec 30, 2010
32.58
32.93
32.41
32.41
140,487
-0.23(-0.71%)
Dec 29, 2010
33.02
33.03
32.45
32.65
228,594
-0.33(-1.01%)
Dec 28, 2010
33.19
33.21
32.78
32.98
121,902
-0.09(-0.28%)
Dec 27, 2010
32.88
33.15
32.76
33.07
96,695
+0.07(+0.22%)
Dec 23, 2010
33.37
33.51
32.87
33.00
147,785
-0.37(-1.11%)
Dec 22, 2010
33.53
33.58
33.15
33.37
114,199
-0.18(-0.52%)
Dec 21, 2010
33.12
33.59
32.97
33.54
302,146
+0.51(+1.54%)
Dec 20, 2010
33.19
33.43
32.73
33.03
221,932
-0.05(-0.14%)
Dec 17, 2010
33.13
33.20
32.63
33.08
449,673
-0.04(-0.11%)
Dec 16, 2010
32.96
33.26
32.51
33.12
372,660
+0.19(+0.56%)
Dec 15, 2010
32.85
33.37
32.77
32.93
591,107
+0.12(+0.37%)
Dec 14, 2010
32.88
32.88
32.62
32.81
274,877
+0.05(+0.14%)
Dec 13, 2010
33.13
33.33
32.71
32.77
395,255
-0.24(-0.73%)
Dec 10, 2010
32.47
33.07
32.29
33.01
394,865
+0.67(+2.06%)
Dec 09, 2010
32.48
32.48
31.97
32.34
305,912
+0.13(+0.40%)
Dec 08, 2010
32.40
32.50
31.94
32.21
383,080
-0.09(-0.29%)
Dec 07, 2010
32.55
32.55
32.01
32.30
477,519
+0.16(+0.49%)
Dec 06, 2010
31.77
32.29
31.72
32.15
332,831
+0.00(+0.00%)
Dec 03, 2010
31.94
32.21
31.76
32.15
266,328
+0.01(+0.03%)
Dec 02, 2010
31.71
32.23
31.49
32.14
352,414
+0.49(+1.55%)
Dec 01, 2010
31.64
31.83
31.39
31.64
361,215
+0.65(+2.09%)
Nov 30, 2010
31.05
31.31
30.86
31.00
710,110
-0.52(-1.65%)
Nov 29, 2010
31.02
31.60
30.64
31.52
398,615
+0.19(+0.62%)
Nov 26, 2010
31.40
31.64
31.18
31.32
82,042
-0.40(-1.26%)
Nov 24, 2010
30.92
31.72
31.72
31.72
426,984
+1.15(+3.76%)
Nov 23, 2010
30.58
30.82
30.29
30.57
360,630
-0.46(-1.49%)
Nov 22, 2010
31.04
31.24
30.56
31.03
412,618
-0.10(-0.33%)
Nov 19, 2010
30.52
31.16
30.34
31.14
341,844
+0.48(+1.57%)
Nov 18, 2010
30.03
30.88
30.03
30.65
340,530
+1.04(+3.50%)
Nov 17, 2010
29.53
29.77
29.36
29.62
373,794
+0.20(+0.69%)
Nov 16, 2010
30.15
30.15
28.94
29.41
643,573
-1.11(-3.64%)
Nov 15, 2010
31.03
31.19
30.51
30.52
234,059
-0.31(-1.02%)
Nov 12, 2010
31.04
31.19
30.61
30.84
509,388
-0.63(-2.00%)
Nov 11, 2010
31.02
31.54
30.82
31.47
283,008
+0.04(+0.12%)
Nov 10, 2010
31.26
31.57
30.95
31.43
515,463
+0.17(+0.53%)
Nov 09, 2010
31.18
31.34
31.02
31.27
642,608
+0.07(+0.24%)
Nov 08, 2010
30.88
31.37
30.76
31.19
279,986
+0.05(+0.15%)
Nov 05, 2010
31.33
31.56
31.01
31.14
470,765
-0.19(-0.59%)
Nov 04, 2010
30.89
31.39
30.74
31.33
724,056
+1.12(+3.71%)
Nov 03, 2010
30.31
30.56
29.72
30.21
520,542
+0.00(+0.00%)
Nov 02, 2010
30.06
30.47
29.72
30.21
645,067
+0.59(+2.00%)
Nov 01, 2010
29.95
30.10
29.36
29.62
485,584
-0.07(-0.25%)
Oct 29, 2010
29.42
29.89
29.39
29.69
532,104
+0.16(+0.53%)
Oct 28, 2010
29.88
30.10
29.32
29.53
568,795
-0.25(-0.84%)
Oct 27, 2010
29.37
29.81
29.03
29.78
749,996
+0.05(+0.16%)
Oct 25, 2010
29.48
30.24
29.45
29.74
783,136
+0.52(+1.77%)
Oct 22, 2010
29.92
30.06
28.85
29.22
994,177
-0.17(-0.57%)
Oct 21, 2010
27.63
29.41
27.40
29.39
2,463,689
+2.02(+7.38%)
Oct 20, 2010
26.93
27.69
26.72
27.37
1,422,731
+0.59(+2.21%)
Oct 19, 2010
26.87
27.23
26.48
26.77
471,780
-0.55(-2.00%)
Oct 18, 2010
27.35
27.62
27.14
27.32
335,378
-0.01(-0.03%)
Oct 15, 2010
27.64
27.76
27.09
27.33
476,823
-0.03(-0.10%)
Oct 14, 2010
27.60
27.60
27.08
27.36
325,179
-0.23(-0.84%)
Oct 13, 2010
27.27
27.78
27.14
27.59
652,778
+0.47(+1.74%)
Oct 12, 2010
26.94
27.27
26.48
27.12
259,817
-0.01(-0.03%)
Oct 11, 2010
27.12
27.49
26.95
27.13
228,554
+0.03(+0.10%)
Oct 08, 2010
27.10
27.27
26.81
27.10
441,034
+0.35(+1.32%)
Oct 07, 2010
26.93
27.03
26.44
26.75
1,553
+0.00(+0.00%)
Oct 06, 2010
26.72
27.12
26.61
26.75
321,104
-0.02(-0.07%)
Oct 05, 2010
26.21
26.99
26.03
26.76
641,521
+0.95(+3.70%)
Oct 04, 2010
26.13
26.29
25.46
25.81
850,624
-0.35(-1.35%)
Oct 01, 2010
26.16
26.37
25.82
26.16
375,228
+0.28(+1.10%)
Sep 30, 2010
25.88
26.39
25.32
25.88
12,210
-0.26(-0.98%)
Sep 29, 2010
25.84
26.25
25.71
26.13
623,964
+0.12(+0.46%)
Sep 28, 2010
26.00
26.10
25.17
26.01
733
+0.03(+0.11%)
Sep 27, 2010
26.03
26.37
25.89
25.99
298,271
-0.05(-0.18%)
Sep 24, 2010
25.48
26.03
25.43
26.03
547,980
+0.87(+3.46%)
Sep 23, 2010
25.50
25.61
25.00
25.16
3,037
-0.73(-2.83%)
Sep 22, 2010
25.74
26.06
25.62
25.89
611,481
-0.05(-0.18%)
Sep 21, 2010
26.21
26.29
25.47
25.94
1,051,267
-0.25(-0.95%)
Sep 20, 2010
25.47
26.26
25.39
26.19
690,992
+0.77(+3.02%)
Sep 17, 2010
25.42
25.83
25.08
25.42
738,920
+0.43(+1.70%)
Sep 15, 2010
24.75
25.32
24.56
25.00
343,867
+0.03(+0.11%)
Sep 14, 2010
25.29
25.34
24.96
24.97
397,440
-0.36(-1.43%)
Sep 13, 2010
25.01
25.45
24.85
25.33
578,764
+0.64(+2.59%)
Sep 10, 2010
24.84
25.05
24.38
24.69
325,648
-0.09(-0.37%)
Sep 09, 2010
25.18
25.24
24.48
24.78
332,016
+0.05(+0.19%)
Sep 08, 2010
24.74
25.13
24.58
24.74
390,758
+0.05(+0.19%)
Sep 07, 2010
25.40
25.40
24.59
24.69
2,471
-0.94(-3.65%)
Sep 03, 2010
25.40
25.91
25.22
25.63
815,442
+0.73(+2.94%)
Sep 02, 2010
24.50
24.93
24.30
24.89
1,229
+0.56(+2.32%)
Sep 01, 2010
24.00
24.53
23.72
24.33
539,506
+0.90(+3.83%)
Aug 31, 2010
23.39
23.80
22.89
23.43
3,887
+0.06(+0.28%)
Aug 30, 2010
23.54
23.80
23.21
23.37
655,070
-0.32(-1.37%)
Aug 27, 2010
22.71
23.70
22.47
23.69
606,090
+0.93(+4.07%)
Aug 26, 2010
22.86
23.66
22.67
22.76
683,854
+0.05(+0.20%)
Aug 25, 2010
22.53
23.17
22.36
22.72
1,714
+0.02(+0.08%)
Aug 24, 2010
23.02
23.37
22.69
22.70
6,965
-0.69(-2.97%)
Aug 23, 2010
23.92
24.00
23.25
23.39
561,817
-0.30(-1.25%)
Aug 20, 2010
23.62
23.94
23.47
23.69
603,326
-0.24(-1.01%)
Aug 19, 2010
24.40
24.40
23.85
23.93
2,592
-0.68(-2.75%)
Aug 18, 2010
24.75
24.90
24.15
24.61
26,847
-0.12(-0.49%)
Aug 17, 2010
24.34
25.01
24.25
24.73
4,134
+0.80(+3.33%)
Aug 16, 2010
23.62
24.38
23.51
23.93
286,668
+0.12(+0.51%)
Aug 13, 2010
23.81
24.33
23.67
23.81
476,566
-0.16(-0.66%)
Aug 12, 2010
23.69
24.28
23.59
23.97
485,782
-0.18(-0.73%)
Aug 11, 2010
24.07
24.44
23.88
24.14
860,065
-0.65(-2.61%)
Aug 10, 2010
24.87
25.23
24.37
24.79
3,201
-0.57(-2.26%)
Aug 09, 2010
25.00
25.42
24.67
25.37
367,705
+0.56(+2.28%)
Aug 06, 2010
24.80
24.85
24.05
24.80
358,802
+0.04(+0.15%)
Aug 05, 2010
24.56
24.95
24.43
24.76
390,378
+0.00(+0.00%)
Aug 04, 2010
24.06
24.88
24.00
24.76
737,333
+0.85(+3.56%)
Aug 03, 2010
24.07
24.39
23.61
23.91
294,688
-0.38(-1.56%)
Aug 02, 2010
24.36
24.50
23.94
24.29
365,183
+0.52(+2.18%)
Jul 30, 2010
23.77
23.96
23.01
23.77
451,034
+0.19(+0.79%)
Jul 29, 2010
23.50
23.95
22.92
23.59
445,987
+0.29(+1.23%)
Jul 28, 2010
23.79
24.03
23.16
23.30
465,966
-0.56(-2.33%)
Jul 27, 2010
24.28
24.65
23.66
23.86
489,222
-0.07(-0.31%)
Jul 26, 2010
23.68
23.94
23.39
23.93
634,767
+0.43(+1.81%)
Jul 23, 2010
22.40
23.74
21.93
23.50
869,225
+1.02(+4.53%)
Jul 22, 2010
21.86
23.46
21.86
22.49
1,460,352
+1.23(+5.80%)
Jul 21, 2010
21.34
21.86
21.01
21.25
907,210
+0.19(+0.88%)
Jul 20, 2010
20.06
21.12
19.82
21.07
785,388
+0.61(+2.99%)
Jul 19, 2010
20.50
20.50
19.96
20.46
575,586
+0.04(+0.18%)
Jul 16, 2010
20.42
21.25
20.36
20.42
733,041
-1.08(-5.04%)
Jul 15, 2010
21.54
21.59
20.99
21.50
511,242
+0.01(+0.04%)
Jul 14, 2010
21.50
21.81
21.21
21.49
655,903
-0.18(-0.81%)
Jul 13, 2010
21.67
21.76
20.79
21.67
6,798
+1.25(+6.12%)
Jul 12, 2010
20.89
20.97
20.14
20.42
872,284
-0.52(-2.48%)
Jul 09, 2010
20.94
21.01
19.77
20.94
897,083
+0.87(+4.34%)
Jul 08, 2010
20.07
20.09
19.41
20.07
871,530
+0.82(+4.28%)
Jul 07, 2010
19.24
19.28
18.42
19.24
1,119,252
+0.97(+5.32%)
Jul 06, 2010
19.16
19.69
18.18
18.27
822,013
-0.53(-2.81%)
Jul 02, 2010
18.80
19.33
18.60
18.80
630,831
-0.19(-1.02%)
Jul 01, 2010
19.36
19.65
18.29
18.99
1,238,260
-0.49(-2.52%)
Jun 30, 2010
19.49
20.42
19.40
19.49
5,454
-0.39(-1.96%)
Jun 29, 2010
20.38
20.38
19.70
19.87
1,044,037
-1.26(-5.96%)
Jun 25, 2010
21.13
21.27
20.51
21.13
961,920
+0.34(+1.65%)
Jun 24, 2010
20.79
21.37
20.66
20.79
407
-0.61(-2.86%)
Jun 23, 2010
21.22
21.56
20.70
21.40
560,350
+0.21(+1.01%)
Jun 22, 2010
21.19
22.42
21.17
21.19
1,997
-0.86(-3.91%)
Jun 21, 2010
22.47
22.58
21.71
22.05
656,992
+0.06(+0.25%)
Jun 18, 2010
22.00
22.50
21.89
22.00
558,232
-0.01(-0.04%)
Jun 17, 2010
22.00
22.74
21.76
22.00
387
-0.47(-2.10%)
Jun 16, 2010
22.11
22.69
21.98
22.48
806,351
+0.10(+0.46%)
Jun 15, 2010
22.37
22.42
21.74
22.37
3,471
+0.64(+2.94%)
Jun 14, 2010
21.83
22.60
21.62
21.74
639,057
+0.13(+0.60%)
Jun 11, 2010
20.92
21.61
20.85
21.61
848,179
+0.40(+1.88%)
Jun 10, 2010
21.21
21.26
20.16
21.21
3,225
+1.44(+7.31%)
Jun 09, 2010
20.09
20.61
19.63
19.76
1,019,637
+0.16(+0.80%)
Jun 08, 2010
20.70
21.08
18.93
19.61
3,097,029
-1.08(-5.24%)
Jun 07, 2010
21.93
22.00
20.63
20.69
894,324
-1.23(-5.62%)
Jun 04, 2010
21.92
23.12
21.81
21.92
763,303
-1.60(-6.81%)
Jun 03, 2010
23.52
23.77
23.13
23.52
511,003
+0.10(+0.44%)
Jun 02, 2010
23.42
23.42
22.36
23.42
529,782
+0.97(+4.33%)
Jun 01, 2010
22.45
23.72
22.44
22.45
2,816
-1.29(-5.42%)
May 28, 2010
23.74
24.66
23.49
23.74
476,725
-0.29(-1.20%)
May 27, 2010
23.34
24.05
22.99
24.02
740,560
+1.38(+6.09%)
May 26, 2010
22.64
23.31
22.46
22.64
2,824
+0.17(+0.74%)
May 25, 2010
21.17
22.52
20.26
22.48
976
+0.56(+2.54%)
May 24, 2010
22.67
22.78
21.88
21.92
814,963
-0.84(-3.70%)
May 21, 2010
22.00
23.03
21.36
22.76
1,207,371
+0.31(+1.36%)
May 20, 2010
22.63
23.27
22.42
22.46
1,143,265
-1.73(-7.16%)
May 19, 2010
24.61
24.90
23.64
24.19
1,000,073
-0.60(-2.43%)
May 18, 2010
25.31
25.65
24.57
24.79
659,737
-0.17(-0.67%)
May 17, 2010
25.28
25.83
24.23
24.96
629,449
-0.17(-0.66%)
May 14, 2010
25.13
25.70
24.59
25.13
738,254
-0.84(-3.25%)
May 13, 2010
26.16
26.55
25.79
25.97
448,919
-0.38(-1.44%)
May 12, 2010
25.48
26.61
25.46
26.35
783,760
+1.01(+3.98%)
May 11, 2010
25.64
25.80
25.19
25.34
741,666
-0.31(-1.23%)
May 10, 2010
25.36
25.73
25.25
25.65
1,314,340
+1.97(+8.33%)
May 07, 2010
24.40
25.05
23.39
23.68
1,631,717
-0.78(-3.18%)
May 06, 2010
25.34
25.78
22.31
24.46
1,274,021
-0.95(-3.75%)
May 05, 2010
25.60
26.24
25.25
25.41
832,154
-1.03(-3.89%)
May 04, 2010
27.00
27.24
26.26
26.44
1,182,947
-1.18(-4.26%)
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
.