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 (%)
Jul 31, 2006
8.446
8.548
8.344
8.483
447,573
+0.09(+1.10%)
Jul 28, 2006
7.918
8.428
7.918
8.391
668,607
+0.19(+2.37%)
Jul 27, 2006
8.511
8.566
8.103
8.196
684,479
-0.13(-1.56%)
Jul 26, 2006
8.687
8.752
8.233
8.326
1,451,240
-0.32(-3.75%)
Jul 25, 2006
9.168
9.178
8.576
8.650
1,379,649
-0.56(-6.13%)
Jul 24, 2006
9.252
9.446
8.909
9.215
1,145,335
+0.01(+0.10%)
Jul 21, 2006
9.659
9.659
9.150
9.205
888,236
-0.45(-4.70%)
Jul 20, 2006
9.854
10.19
9.641
9.659
823,773
-0.20(-2.07%)
Jul 19, 2006
9.335
9.909
9.335
9.863
654,785
+0.57(+6.18%)
Jul 18, 2006
9.131
9.354
9.048
9.289
555,336
+0.17(+1.83%)
Jul 17, 2006
9.261
9.446
9.104
9.122
417,231
-0.18(-1.89%)
Jul 14, 2006
9.122
9.335
9.085
9.298
645,391
+0.13(+1.41%)
Jul 13, 2006
9.400
9.539
9.141
9.168
1,079,575
-0.47(-4.90%)
Jul 12, 2006
9.928
10.02
9.539
9.641
619,368
-0.31(-3.16%)
Jul 11, 2006
10.01
10.10
9.770
9.956
898,170
-0.10(-1.01%)
Jul 10, 2006
10.30
10.52
9.974
10.06
724,756
-0.25(-2.43%)
Jul 07, 2006
10.57
10.57
10.24
10.31
370,692
-0.31(-2.88%)
Jul 06, 2006
10.59
10.94
10.49
10.61
433,320
+0.06(+0.62%)
Jul 05, 2006
10.95
10.95
10.46
10.55
664,503
-0.47(-4.29%)
Jul 03, 2006
10.86
11.02
10.80
11.02
213,690
+0.19(+1.71%)
Jun 30, 2006
10.95
11.10
10.71
10.84
780,797
-0.06(-0.60%)
Jun 29, 2006
10.26
11.07
10.01
10.90
971,056
+0.73(+7.20%)
Jun 28, 2006
10.16
10.34
10.00
10.17
318,106
+0.06(+0.64%)
Jun 27, 2006
10.61
10.72
10.03
10.10
427,813
-0.46(-4.38%)
Jun 26, 2006
10.46
10.65
10.40
10.57
355,575
+0.18(+1.69%)
Jun 23, 2006
10.34
10.52
10.24
10.39
366,805
+0.01(+0.09%)
Jun 22, 2006
10.45
10.55
10.28
10.38
479,535
-0.06(-0.53%)
Jun 21, 2006
10.02
10.59
9.946
10.44
653,381
+0.46(+4.64%)
Jun 20, 2006
10.05
10.19
9.854
9.974
966,953
-0.12(-1.19%)
Jun 19, 2006
10.62
10.75
10.05
10.09
812,327
-0.45(-4.30%)
Jun 16, 2006
10.81
11.02
10.50
10.55
1,751,854
-0.43(-3.88%)
Jun 15, 2006
10.33
11.08
10.29
10.97
1,369,283
+0.80(+7.82%)
Jun 14, 2006
9.770
10.51
9.715
10.18
837,918
+0.28(+2.81%)
Jun 13, 2006
10.19
10.49
9.761
9.900
2,131,292
-0.56(-5.31%)
Jun 12, 2006
10.88
11.21
10.45
10.46
1,357,406
-0.45(-4.16%)
Jun 09, 2006
11.46
11.50
10.88
10.91
1,597,767
-0.31(-2.81%)
Jun 08, 2006
11.59
11.62
10.67
11.22
3,315,500
-0.63(-5.31%)
Jun 07, 2006
12.51
12.56
11.84
11.85
1,270,698
-0.68(-5.40%)
Jun 06, 2006
12.92
12.97
12.28
12.53
1,139,288
-0.39(-3.01%)
Jun 05, 2006
13.98
13.98
12.85
12.92
1,443,033
-1.07(-7.68%)
Jun 02, 2006
14.16
14.45
13.90
13.99
805,308
-0.02(-0.13%)
Jun 01, 2006
13.21
14.26
13.21
14.01
1,421,437
+0.86(+6.55%)
May 31, 2006
13.13
13.38
13.06
13.15
738,685
+0.04(+0.28%)
May 30, 2006
13.69
13.69
12.99
13.11
897,846
-0.57(-4.19%)
May 26, 2006
13.26
13.78
13.07
13.69
1,498,210
+0.69(+5.27%)
May 25, 2006
12.71
13.10
12.71
13.00
521,323
+0.39(+3.08%)
May 24, 2006
13.29
13.29
12.36
12.61
1,668,926
-0.77(-5.74%)
May 23, 2006
13.38
13.71
13.23
13.38
935,423
+0.30(+2.26%)
May 22, 2006
13.85
13.85
12.88
13.09
1,613,532
-0.81(-5.86%)
May 19, 2006
13.84
14.03
13.61
13.90
1,067,590
+0.06(+0.47%)
May 18, 2006
14.08
14.30
13.79
13.84
797,426
-0.28(-1.97%)
May 17, 2006
14.71
14.71
13.86
14.11
1,784,139
-0.62(-4.21%)
May 16, 2006
15.05
15.13
14.42
14.73
1,446,057
-0.29(-1.91%)
May 15, 2006
15.62
15.76
14.58
15.02
1,801,740
-0.87(-5.48%)
May 12, 2006
16.25
16.29
15.69
15.89
1,891,255
-0.31(-1.89%)
May 11, 2006
15.96
16.86
15.96
16.20
2,053,223
+0.21(+1.33%)
May 10, 2006
15.56
16.41
15.51
15.98
1,977,206
+0.21(+1.35%)
May 09, 2006
15.60
15.88
15.45
15.77
747,323
+0.17(+1.07%)
May 08, 2006
15.51
16.16
15.46
15.60
915,879
+0.12(+0.78%)
May 05, 2006
15.57
15.72
15.34
15.48
409,888
-0.06(-0.36%)
May 04, 2006
15.34
15.87
15.34
15.54
1,030,337
+0.17(+1.08%)
May 03, 2006
15.43
15.72
15.10
15.37
865,884
-0.02(-0.12%)
May 02, 2006
14.83
15.50
14.54
15.39
1,127,626
+0.51(+3.42%)
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
.