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, 2012
52.38
52.89
51.86
51.90
728,537
-0.65(-1.23%)
Jul 30, 2012
52.99
53.08
51.61
52.55
560,764
-0.39(-0.73%)
Jul 27, 2012
53.08
53.30
52.59
52.94
786,890
+0.18(+0.33%)
Jul 26, 2012
52.83
53.61
52.28
52.76
1,018,228
+0.63(+1.21%)
Jul 25, 2012
46.97
52.86
46.97
52.13
2,782,807
+5.36(+11.47%)
Jul 24, 2012
47.46
47.56
46.38
46.77
667,926
-0.75(-1.58%)
Jul 23, 2012
47.60
47.68
46.63
47.52
824,882
-1.44(-2.95%)
Jul 20, 2012
49.09
49.48
48.91
48.96
466,600
-0.86(-1.73%)
Jul 19, 2012
48.94
50.41
48.79
49.82
978,168
+1.12(+2.30%)
Jul 18, 2012
47.26
49.72
46.58
48.70
1,866,722
+1.02(+2.14%)
Jul 17, 2012
47.15
47.85
47.07
47.69
825,062
+0.95(+2.04%)
Jul 16, 2012
47.04
47.47
46.66
46.73
672,832
-0.39(-0.83%)
Jul 13, 2012
46.27
47.67
46.14
47.12
679,211
+1.08(+2.35%)
Jul 12, 2012
45.77
46.33
44.58
46.04
453,747
-0.18(-0.38%)
Jul 11, 2012
46.53
46.53
45.93
46.21
506,757
-0.19(-0.40%)
Jul 10, 2012
47.29
47.78
45.94
46.40
706,695
-0.95(-2.01%)
Jul 09, 2012
47.19
47.54
46.46
47.35
636,161
+0.18(+0.37%)
Jul 06, 2012
46.94
47.55
46.55
47.18
563,544
-0.49(-1.03%)
Jul 05, 2012
46.79
47.93
46.69
47.67
515,024
+0.60(+1.28%)
Jul 03, 2012
46.26
47.36
46.26
47.06
369,328
+0.85(+1.84%)
Jul 02, 2012
47.07
47.14
45.43
46.21
734,422
-0.51(-1.09%)
Jun 29, 2012
46.20
46.94
45.96
46.72
826,895
+1.76(+3.91%)
Jun 28, 2012
45.36
45.53
44.21
44.96
1,135,081
-0.80(-1.74%)
Jun 27, 2012
46.11
46.20
45.38
45.76
798,884
-0.31(-0.66%)
Jun 26, 2012
45.57
46.31
45.33
46.06
750,038
+0.66(+1.45%)
Jun 25, 2012
45.83
45.83
45.20
45.41
595,953
-1.19(-2.54%)
Jun 22, 2012
45.85
46.67
45.13
46.59
1,100,761
+1.16(+2.55%)
Jun 21, 2012
47.31
47.43
45.35
45.43
979,049
-1.90(-4.01%)
Jun 20, 2012
47.07
47.93
46.81
47.33
737,504
+0.16(+0.33%)
Jun 19, 2012
45.75
47.72
45.60
47.18
1,488,898
+1.65(+3.62%)
Jun 18, 2012
45.45
46.16
45.11
45.53
1,042,832
-0.22(-0.49%)
Jun 15, 2012
45.15
45.91
45.00
45.75
448,868
+0.72(+1.60%)
Jun 14, 2012
44.38
45.56
44.24
45.03
791,338
+0.56(+1.27%)
Jun 13, 2012
45.93
45.93
43.90
44.46
1,113,201
-1.67(-3.61%)
Jun 12, 2012
45.69
46.13
44.88
46.13
1,610,259
+0.55(+1.20%)
Jun 11, 2012
47.62
47.66
45.52
45.58
915,571
-1.51(-3.21%)
Jun 08, 2012
46.68
47.17
46.02
47.09
992,021
+0.24(+0.51%)
Jun 07, 2012
47.95
48.39
46.76
46.85
984,608
-0.22(-0.47%)
Jun 06, 2012
46.67
47.27
46.60
47.07
1,347,314
+0.93(+2.01%)
Jun 05, 2012
46.03
46.59
45.69
46.15
980,099
-0.03(-0.06%)
Jun 04, 2012
46.39
46.54
44.99
46.18
818,699
-0.21(-0.46%)
Jun 01, 2012
47.25
47.74
46.29
46.39
1,213,103
-2.23(-4.59%)
May 31, 2012
49.15
49.31
48.51
48.62
3,695,139
-0.60(-1.22%)
May 30, 2012
49.11
49.36
48.67
49.22
794,114
-0.84(-1.68%)
May 29, 2012
49.41
50.13
49.01
50.07
828,393
+1.39(+2.85%)
May 25, 2012
49.33
49.68
48.31
48.68
611,397
-0.95(-1.92%)
May 24, 2012
49.24
49.88
48.93
49.63
776,701
+0.38(+0.77%)
May 23, 2012
47.90
49.34
47.58
49.25
793,298
+0.76(+1.57%)
May 22, 2012
48.34
48.96
47.81
48.49
1,813,829
+0.36(+0.75%)
May 21, 2012
46.67
48.93
46.39
48.13
1,806,209
+1.54(+3.30%)
May 18, 2012
46.77
46.98
45.81
46.59
2,105,847
+0.07(+0.16%)
May 17, 2012
50.20
50.31
46.38
46.52
2,550,958
-3.52(-7.03%)
May 16, 2012
52.16
52.45
49.94
50.04
1,488,190
-1.81(-3.48%)
May 15, 2012
52.88
53.02
51.77
51.84
1,041,534
-0.94(-1.77%)
May 14, 2012
53.47
53.70
52.69
52.78
1,174,720
-1.38(-2.55%)
May 11, 2012
53.73
54.75
53.70
54.16
472,841
-0.04(-0.07%)
May 10, 2012
55.09
55.28
53.94
54.20
606,934
-0.54(-0.98%)
May 09, 2012
53.83
55.10
53.69
54.73
767,405
-0.03(-0.05%)
May 08, 2012
54.19
54.91
53.45
54.76
774,760
+0.03(+0.05%)
May 07, 2012
54.04
55.05
53.71
54.73
1,176,114
+0.04(+0.07%)
May 04, 2012
54.71
55.09
54.10
54.70
1,353,778
-0.87(-1.57%)
May 03, 2012
55.82
56.10
55.21
55.57
863,731
-0.44(-0.79%)
May 02, 2012
55.18
56.26
54.90
56.01
636,871
+0.38(+0.68%)
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
.