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 (%)
May 31, 2007
25.33
25.67
24.78
25.07
812,651
-0.10(-0.40%)
May 30, 2007
24.45
25.25
24.17
25.17
454,376
+0.52(+2.10%)
May 29, 2007
24.52
24.77
24.29
24.65
489,901
+0.27(+1.10%)
May 25, 2007
23.83
24.49
23.72
24.38
375,443
+0.69(+2.93%)
May 24, 2007
24.45
24.75
23.61
23.69
622,175
-0.86(-3.51%)
May 23, 2007
24.87
25.20
24.41
24.55
375,659
-0.31(-1.27%)
May 22, 2007
24.94
25.08
24.75
24.87
334,951
-0.17(-0.67%)
May 21, 2007
24.02
25.32
23.81
25.03
1,306,809
+0.94(+3.92%)
May 18, 2007
24.18
24.38
23.80
24.09
571,857
-0.09(-0.38%)
May 17, 2007
24.24
24.38
23.74
24.18
654,353
-0.03(-0.11%)
May 16, 2007
24.16
24.46
23.43
24.21
636,753
+0.11(+0.46%)
May 15, 2007
24.77
24.88
23.89
24.10
692,643
-0.61(-2.47%)
May 14, 2007
25.26
25.37
24.19
24.71
1,037,571
-0.52(-2.06%)
May 11, 2007
25.18
25.61
25.04
25.23
230,967
+0.22(+0.89%)
May 10, 2007
25.44
25.44
24.65
25.00
685,667
-0.44(-1.71%)
May 09, 2007
25.20
25.84
25.05
25.44
574,989
+0.18(+0.70%)
May 08, 2007
25.32
25.45
24.95
25.26
527,170
-0.23(-0.91%)
May 07, 2007
25.15
25.75
25.13
25.50
342,509
+0.23(+0.92%)
May 04, 2007
25.62
25.62
24.99
25.26
969,005
-0.35(-1.37%)
May 03, 2007
26.33
26.44
25.40
25.62
1,212,336
-0.71(-2.71%)
May 02, 2007
25.13
26.41
24.91
26.33
1,328,230
+1.19(+4.75%)
May 01, 2007
24.61
25.22
24.01
25.13
1,204,334
+0.50(+2.03%)
Apr 30, 2007
24.97
25.24
24.25
24.63
1,212,667
-0.63(-2.49%)
Apr 27, 2007
25.82
25.93
25.21
25.26
998,915
-0.70(-2.71%)
Apr 26, 2007
27.09
27.29
25.75
25.97
945,449
-0.82(-3.08%)
Apr 25, 2007
25.85
26.86
25.80
26.79
955,075
+1.02(+3.95%)
Apr 24, 2007
25.99
26.36
25.41
25.77
937,305
-0.18(-0.68%)
Apr 23, 2007
26.16
26.40
25.84
25.95
550,261
-0.35(-1.34%)
Apr 20, 2007
26.57
26.67
25.89
26.30
562,463
+0.37(+1.43%)
Apr 19, 2007
25.56
26.40
25.08
25.93
1,382,459
-0.28(-1.06%)
Apr 18, 2007
26.69
26.93
26.16
26.21
799,775
-0.70(-2.62%)
Apr 17, 2007
27.76
27.78
26.77
26.91
652,518
-0.80(-2.87%)
Apr 16, 2007
27.53
27.77
27.31
27.71
782,209
+0.41(+1.49%)
Apr 13, 2007
27.09
27.54
26.87
27.30
831,007
+0.12(+0.44%)
Apr 12, 2007
26.58
27.18
26.30
27.18
1,121,147
+0.51(+1.91%)
Apr 11, 2007
27.23
27.38
26.60
26.67
833,059
-0.47(-1.74%)
Apr 10, 2007
26.72
27.16
26.59
27.14
826,580
+0.32(+1.21%)
Apr 09, 2007
26.63
26.92
26.56
26.82
786,412
+0.12(+0.45%)
Apr 05, 2007
26.26
26.86
25.98
26.70
535,900
+0.05(+0.17%)
Apr 04, 2007
25.93
26.92
25.79
26.65
1,204,939
+0.82(+3.15%)
Apr 03, 2007
25.22
26.01
25.19
25.84
1,062,024
+0.77(+3.07%)
Apr 02, 2007
24.57
25.22
24.42
25.07
682,860
+0.60(+2.46%)
Mar 30, 2007
24.84
25.06
24.18
24.47
611,809
-0.31(-1.23%)
Mar 29, 2007
25.06
25.13
24.13
24.77
857,570
-0.07(-0.30%)
Mar 28, 2007
24.57
25.14
24.16
24.85
1,068,453
+0.28(+1.13%)
Mar 27, 2007
24.08
24.98
23.80
24.57
1,644,198
+0.23(+0.95%)
Mar 26, 2007
22.63
24.49
22.47
24.34
1,922,137
+1.76(+7.79%)
Mar 23, 2007
22.60
22.83
22.42
22.58
328,769
-0.05(-0.20%)
Mar 22, 2007
22.44
22.77
22.15
22.62
581,575
+0.30(+1.33%)
Mar 21, 2007
22.25
22.89
21.51
22.33
1,116,504
+0.81(+3.74%)
Mar 20, 2007
21.37
21.53
21.19
21.52
459,775
+0.19(+0.87%)
Mar 19, 2007
21.42
21.62
21.13
21.34
761,145
+0.10(+0.48%)
Mar 16, 2007
21.67
21.76
21.07
21.24
2,057,650
-0.53(-2.43%)
Mar 15, 2007
21.62
22.25
21.62
21.76
911,128
+0.16(+0.73%)
Mar 14, 2007
21.36
21.82
20.85
21.61
949,892
+0.17(+0.78%)
Mar 13, 2007
22.69
22.90
21.32
21.44
1,272,858
-1.25(-5.51%)
Mar 12, 2007
22.40
22.91
22.23
22.69
750,347
+0.19(+0.86%)
Mar 09, 2007
21.95
22.76
21.76
22.50
667,419
+0.73(+3.36%)
Mar 08, 2007
21.83
22.19
21.64
21.76
635,781
+0.17(+0.77%)
Mar 07, 2007
21.46
22.00
21.33
21.60
625,091
+0.16(+0.73%)
Mar 06, 2007
21.30
22.09
21.12
21.44
1,155,053
+0.45(+2.16%)
Mar 05, 2007
21.65
21.66
20.38
20.99
961,879
-0.94(-4.31%)
Mar 02, 2007
22.75
22.76
21.76
21.93
985,741
-1.02(-4.44%)
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
.