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 29, 2011
46.06
47.31
45.55
46.71
853,088
-0.09(-0.20%)
Jul 28, 2011
48.14
48.31
46.47
46.81
1,994,320
-1.41(-2.92%)
Jul 27, 2011
47.37
48.57
47.25
48.21
1,779,285
+0.38(+0.79%)
Jul 26, 2011
46.01
48.62
46.01
47.83
3,481,787
+5.40(+12.72%)
Jul 25, 2011
42.08
42.86
41.96
42.43
836,317
-0.16(-0.37%)
Jul 22, 2011
43.06
43.06
42.56
42.59
1,073,396
-1.15(-2.63%)
Jul 21, 2011
43.46
43.89
43.27
43.74
371,155
+0.55(+1.27%)
Jul 20, 2011
43.53
43.54
42.92
43.19
243,637
-0.07(-0.17%)
Jul 19, 2011
42.94
43.36
42.88
43.27
376,661
+0.79(+1.85%)
Jul 18, 2011
42.52
42.82
42.18
42.48
437,663
-0.26(-0.61%)
Jul 15, 2011
42.71
42.90
42.12
42.74
369,502
+0.17(+0.39%)
Jul 14, 2011
43.24
43.53
42.34
42.57
487,383
-0.64(-1.48%)
Jul 13, 2011
42.92
43.94
42.68
43.21
593,490
+0.67(+1.57%)
Jul 12, 2011
42.21
43.05
42.21
42.55
477,451
+0.06(+0.13%)
Jul 11, 2011
42.73
43.00
42.31
42.49
358,192
-1.06(-2.42%)
Jul 08, 2011
43.32
43.60
42.85
43.55
409,379
-0.51(-1.16%)
Jul 07, 2011
44.93
45.06
43.98
44.05
636,401
-0.44(-0.98%)
Jul 06, 2011
43.56
44.56
43.26
44.49
949,681
+0.74(+1.69%)
Jul 05, 2011
43.49
44.37
43.48
43.75
712,873
+0.30(+0.68%)
Jul 01, 2011
42.54
44.05
42.35
43.45
888,553
+1.19(+2.83%)
Jun 30, 2011
41.15
42.50
41.12
42.26
670,813
+1.10(+2.68%)
Jun 29, 2011
40.94
41.42
40.43
41.16
459,377
+0.55(+1.35%)
Jun 28, 2011
40.39
40.86
40.16
40.61
568,826
+0.57(+1.43%)
Jun 27, 2011
39.41
40.17
39.02
40.04
832,788
+0.68(+1.72%)
Jun 24, 2011
40.13
40.23
38.94
39.36
7,245,534
-0.72(-1.80%)
Jun 23, 2011
39.44
40.19
38.66
40.08
746,341
-0.05(-0.12%)
Jun 22, 2011
40.86
41.37
40.01
40.13
691,453
-0.92(-2.23%)
Jun 21, 2011
39.15
41.21
39.15
41.05
1,121,057
+2.35(+6.08%)
Jun 20, 2011
38.92
39.04
38.66
38.69
522,181
+0.32(+0.84%)
Jun 17, 2011
38.93
39.45
38.34
38.37
721,750
-0.10(-0.26%)
Jun 16, 2011
38.83
39.27
37.63
38.47
500,699
-0.36(-0.93%)
Jun 15, 2011
39.52
40.27
38.70
38.83
572,582
-1.38(-3.43%)
Jun 14, 2011
39.85
40.58
39.84
40.21
433,402
+0.79(+2.00%)
Jun 13, 2011
38.77
40.22
38.76
39.42
826,607
+0.78(+2.01%)
Jun 10, 2011
38.81
39.08
38.40
38.65
506,982
-0.44(-1.14%)
Jun 09, 2011
38.96
39.53
38.52
39.09
1,168,957
+0.32(+0.84%)
Jun 08, 2011
39.80
39.83
38.62
38.77
1,292,103
-1.07(-2.67%)
Jun 07, 2011
40.42
40.49
39.80
39.83
568,474
-0.29(-0.72%)
Jun 06, 2011
40.67
40.96
40.05
40.12
759,218
-0.55(-1.34%)
Jun 03, 2011
41.45
41.78
40.59
40.67
1,005,300
+0.29(+0.71%)
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%)
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
.