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, 2008
22.69
24.08
22.54
23.87
1,407,165
+0.90(+3.91%)
Jul 30, 2008
23.38
23.38
22.38
22.97
1,966,173
+1.19(+5.44%)
Jul 29, 2008
21.78
21.86
21.21
21.78
495,182
+0.55(+2.57%)
Jul 28, 2008
21.73
21.92
21.23
21.24
353,767
-0.53(-2.43%)
Jul 25, 2008
21.83
21.91
21.46
21.76
350,808
+0.22(+1.03%)
Jul 24, 2008
22.19
22.47
21.46
21.54
528,680
-0.61(-2.76%)
Jul 23, 2008
21.79
22.34
21.74
22.15
538,190
+0.41(+1.87%)
Jul 22, 2008
21.18
21.76
21.05
21.74
519,072
+0.56(+2.67%)
Jul 21, 2008
21.67
21.75
20.82
21.18
713,732
-0.37(-1.72%)
Jul 18, 2008
21.49
21.86
21.28
21.55
470,974
-0.03(-0.13%)
Jul 17, 2008
21.04
21.62
21.02
21.58
496,824
+0.67(+3.19%)
Jul 16, 2008
20.66
20.93
20.25
20.91
860,400
+0.30(+1.44%)
Jul 15, 2008
20.05
21.13
19.84
20.62
606,766
+0.26(+1.27%)
Jul 14, 2008
21.00
21.40
20.36
20.36
882,375
-0.52(-2.48%)
Jul 11, 2008
20.62
20.92
19.93
20.87
819,952
-0.14(-0.66%)
Jul 10, 2008
21.51
22.25
20.68
21.01
867,263
-0.13(-0.61%)
Jul 09, 2008
22.05
22.45
21.09
21.14
618,366
-0.94(-4.24%)
Jul 08, 2008
20.29
22.16
20.16
22.08
919,764
+1.82(+8.96%)
Jul 07, 2008
20.85
21.31
20.13
20.26
608,917
-0.48(-2.32%)
Jul 04, 2008
20.78
20.95
20.13
20.74
421,182
+0.00(+0.00%)
Jul 03, 2008
20.78
20.95
20.13
20.74
421,182
+0.16(+0.76%)
Jul 02, 2008
21.79
21.92
20.47
20.59
881,303
-1.20(-5.52%)
Jul 01, 2008
21.44
21.95
21.02
21.79
638,310
+0.04(+0.17%)
Jun 30, 2008
22.44
22.74
21.75
21.75
788,613
-0.75(-3.33%)
Jun 27, 2008
22.33
22.83
22.15
22.50
1,352,382
+0.00(+0.00%)
Jun 26, 2008
23.39
23.50
22.31
22.50
799,764
-1.17(-4.93%)
Jun 25, 2008
23.52
23.85
23.30
23.67
617,785
+0.19(+0.83%)
Jun 24, 2008
24.44
24.51
23.38
23.48
788,227
-1.15(-4.66%)
Jun 23, 2008
25.25
25.26
24.19
24.63
870,827
-0.45(-1.81%)
Jun 20, 2008
25.42
25.67
24.55
25.08
1,100,456
-0.51(-1.99%)
Jun 19, 2008
25.52
25.82
25.13
25.59
591,299
-0.07(-0.29%)
Jun 18, 2008
25.56
25.78
25.06
25.66
572,026
-0.07(-0.29%)
Jun 17, 2008
25.67
26.02
25.13
25.74
487,179
+0.00(+0.00%)
Jun 16, 2008
25.59
25.99
25.35
25.74
308,198
+0.04(+0.14%)
Jun 13, 2008
25.45
25.82
25.10
25.70
477,185
+0.54(+2.13%)
Jun 12, 2008
24.74
25.41
24.61
25.16
667,491
+0.62(+2.53%)
Jun 11, 2008
24.66
24.95
24.45
24.54
626,111
-0.23(-0.93%)
Jun 10, 2008
24.52
24.86
24.33
24.77
763,049
+0.03(+0.11%)
Jun 09, 2008
24.74
25.18
24.42
24.75
549,812
-0.02(-0.07%)
Jun 06, 2008
25.31
25.56
24.70
24.76
658,732
-0.76(-2.98%)
Jun 05, 2008
24.77
25.62
24.77
25.52
611,231
+0.80(+3.22%)
Jun 04, 2008
24.67
25.42
24.58
24.73
728,787
+0.03(+0.11%)
Jun 03, 2008
25.28
25.54
24.39
24.70
621,623
-0.47(-1.88%)
Jun 02, 2008
25.01
25.27
24.76
25.17
921,069
+0.09(+0.37%)
May 30, 2008
24.85
25.30
24.85
25.08
720,606
+0.31(+1.23%)
May 29, 2008
24.10
25.07
24.10
24.77
1,044,471
+0.58(+2.41%)
May 28, 2008
23.81
24.28
23.58
24.19
244,387
+0.49(+2.07%)
May 27, 2008
23.56
24.08
23.39
23.70
295,613
+0.14(+0.59%)
May 26, 2008
23.50
23.64
22.67
23.56
0
+0.00(+0.00%)
May 23, 2008
23.50
23.64
22.67
23.56
384,846
-0.14(-0.59%)
May 22, 2008
23.25
24.04
23.18
23.70
348,308
+0.49(+2.11%)
May 21, 2008
23.97
24.06
22.89
23.21
657,047
-0.66(-2.75%)
May 20, 2008
23.88
24.09
23.50
23.87
333,096
-0.16(-0.66%)
May 19, 2008
24.31
24.82
23.92
24.02
528,184
-0.42(-1.70%)
May 16, 2008
25.00
25.13
24.39
24.44
587,986
-0.42(-1.68%)
May 15, 2008
24.71
25.14
24.61
24.86
853,217
+0.20(+0.83%)
May 14, 2008
24.71
25.29
24.36
24.65
853,349
+0.32(+1.33%)
May 13, 2008
23.61
24.39
23.61
24.33
892,395
+0.56(+2.34%)
May 12, 2008
23.38
23.77
23.20
23.77
584,999
+0.45(+1.95%)
May 09, 2008
22.97
23.47
22.94
23.32
149,556
+0.01(+0.04%)
May 08, 2008
23.43
23.43
22.89
23.31
442,092
-0.04(-0.16%)
May 07, 2008
24.26
24.37
23.32
23.35
500,804
-0.85(-3.52%)
May 06, 2008
24.08
24.46
24.04
24.20
531,961
-0.03(-0.11%)
May 05, 2008
24.08
24.38
23.95
24.23
405,398
-0.02(-0.08%)
May 02, 2008
24.26
24.60
23.88
24.25
633,047
+0.26(+1.08%)
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
.