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 (%)
Aug 31, 2011
36.60
37.10
36.08
36.51
791,121
+0.19(+0.51%)
Aug 30, 2011
35.81
36.56
35.54
36.32
507,722
+0.12(+0.33%)
Aug 29, 2011
34.61
36.24
34.53
36.20
881,163
+2.06(+6.02%)
Aug 26, 2011
32.62
34.16
31.90
34.15
606,470
+1.18(+3.57%)
Aug 25, 2011
33.98
34.40
32.86
32.97
598,799
-0.75(-2.22%)
Aug 24, 2011
32.82
33.77
32.27
33.72
919,719
+0.94(+2.85%)
Aug 23, 2011
31.58
32.81
30.94
32.78
1,841,647
+1.47(+4.70%)
Aug 22, 2011
33.60
33.76
31.20
31.31
1,035,175
-1.26(-3.87%)
Aug 19, 2011
32.91
33.85
32.15
32.57
1,794,015
-1.37(-4.04%)
Aug 18, 2011
34.91
34.97
33.19
33.94
1,428,001
-2.42(-6.65%)
Aug 17, 2011
37.30
37.55
36.02
36.36
753,909
-0.54(-1.46%)
Aug 16, 2011
37.64
37.83
36.70
36.90
640,806
-1.48(-3.86%)
Aug 15, 2011
37.78
38.40
37.48
38.38
733,970
+1.19(+3.19%)
Aug 12, 2011
37.38
37.98
36.64
37.19
710,636
+0.23(+0.63%)
Aug 11, 2011
35.69
37.69
35.52
36.96
1,449,866
+1.80(+5.11%)
Aug 10, 2011
35.28
36.91
35.12
35.16
1,554,403
-1.32(-3.61%)
Aug 09, 2011
35.57
36.55
33.28
36.48
2,430,223
+3.78(+11.55%)
Aug 08, 2011
35.57
36.21
32.42
32.70
3,056,327
-4.24(-11.48%)
Aug 05, 2011
38.86
39.78
34.55
36.94
3,688,640
-1.57(-4.09%)
Aug 04, 2011
43.39
43.39
38.43
38.52
2,605,261
-5.48(-12.46%)
Aug 03, 2011
44.92
45.05
42.65
44.00
1,466,490
-0.75(-1.68%)
Aug 02, 2011
46.97
47.22
44.67
44.75
1,161,518
-2.46(-5.22%)
Aug 01, 2011
47.30
47.58
46.58
47.21
744,360
+0.50(+1.07%)
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%)
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
.