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 24, 2011
40.96
41.09
40.27
40.38
460,581
-0.37(-0.91%)
May 23, 2011
40.83
41.09
40.40
40.75
960,583
-1.03(-2.46%)
May 20, 2011
41.90
42.11
41.35
41.78
546,838
-0.44(-1.03%)
May 19, 2011
41.85
42.41
41.64
42.21
769,139
+0.74(+1.79%)
May 18, 2011
40.21
41.49
39.85
41.47
840,905
+1.46(+3.66%)
May 17, 2011
39.88
40.28
39.73
40.01
570,109
-0.05(-0.12%)
May 16, 2011
40.46
41.03
39.97
40.05
678,899
-0.69(-1.70%)
May 13, 2011
41.01
41.38
40.67
40.75
642,228
-0.32(-0.79%)
May 12, 2011
40.82
41.40
40.30
41.07
653,047
-0.02(-0.05%)
May 11, 2011
41.39
41.74
40.67
41.09
714,535
-0.46(-1.11%)
May 10, 2011
41.68
42.20
41.20
41.55
673,631
+0.06(+0.16%)
May 09, 2011
40.59
41.60
40.48
41.49
697,334
+0.90(+2.21%)
May 06, 2011
40.05
40.93
39.84
40.59
891,677
+1.34(+3.42%)
May 05, 2011
38.48
39.87
38.40
39.25
713,511
+0.31(+0.78%)
May 04, 2011
40.14
40.60
38.89
38.94
749,740
-1.19(-2.95%)
May 03, 2011
41.02
41.17
39.78
40.13
635,675
-0.97(-2.37%)
May 02, 2011
41.18
41.19
40.88
41.10
1,154,165
-0.91(-2.16%)
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%)
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
.