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 (%)
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%)
May 03, 2010
27.01
27.80
26.85
27.62
863,626
+0.86(+3.22%)
Apr 30, 2010
27.55
28.06
26.75
26.76
1,208,637
-0.80(-2.89%)
Apr 29, 2010
27.09
27.59
26.90
27.55
789,301
+0.76(+2.83%)
Apr 28, 2010
27.13
27.15
26.45
26.79
635,708
-0.06(-0.21%)
Apr 27, 2010
27.38
27.50
26.76
26.85
1,211,794
-0.51(-1.86%)
Apr 26, 2010
27.38
27.69
27.29
27.36
631,096
+0.02(+0.07%)
Apr 23, 2010
26.91
27.38
26.71
27.34
817,542
+0.44(+1.62%)
Apr 22, 2010
25.57
27.13
25.27
26.90
1,571,684
+1.07(+4.16%)
Apr 21, 2010
25.64
25.87
25.38
25.83
546,543
+0.23(+0.90%)
Apr 20, 2010
25.23
25.60
25.04
25.60
459,160
+0.47(+1.88%)
Apr 19, 2010
25.59
25.92
24.87
25.13
747,883
-0.63(-2.45%)
Apr 16, 2010
26.53
26.66
25.58
25.75
948,453
-0.96(-3.60%)
Apr 15, 2010
26.74
26.86
26.58
26.72
451,497
-0.13(-0.48%)
Apr 14, 2010
26.63
26.87
26.51
26.85
415,422
+0.34(+1.29%)
Apr 13, 2010
26.19
26.86
26.11
26.51
653,556
+0.11(+0.42%)
Apr 12, 2010
26.42
26.53
26.28
26.39
607,338
-0.03(-0.11%)
Apr 09, 2010
26.19
26.43
25.70
26.42
368,345
+0.22(+0.85%)
Apr 08, 2010
26.00
26.37
25.75
26.20
323,345
+0.12(+0.46%)
Apr 07, 2010
26.57
26.57
25.86
26.08
792,657
-0.61(-2.29%)
Apr 06, 2010
26.52
26.77
26.02
26.69
695,544
+0.27(+1.02%)
Apr 05, 2010
26.51
26.66
26.31
26.42
1,047,746
+0.18(+0.67%)
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
.