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 30, 2013
75.11
75.21
74.26
74.41
305,976
-0.56(-0.74%)
Aug 29, 2013
74.39
75.25
74.39
74.97
208,585
+0.37(+0.50%)
Aug 28, 2013
73.88
74.92
73.88
74.60
456,327
+0.58(+0.79%)
Aug 27, 2013
74.60
74.88
74.00
74.01
607,325
-1.43(-1.89%)
Aug 26, 2013
75.00
76.52
75.00
75.44
467,585
+0.36(+0.48%)
Aug 23, 2013
74.32
75.34
73.96
75.08
528,026
+0.85(+1.15%)
Aug 22, 2013
73.82
74.47
73.16
74.23
774,115
+0.56(+0.75%)
Aug 21, 2013
73.76
74.08
73.15
73.67
1,252,487
-0.25(-0.34%)
Aug 20, 2013
73.74
74.20
73.49
73.92
935,617
+0.13(+0.18%)
Aug 19, 2013
74.00
75.48
73.67
73.79
1,015,523
-0.28(-0.38%)
Aug 16, 2013
73.78
74.47
73.39
74.07
922,355
+0.12(+0.16%)
Aug 15, 2013
74.30
74.45
73.60
73.95
1,474,579
-1.13(-1.50%)
Aug 14, 2013
74.46
75.19
73.86
75.08
1,489,402
+0.57(+0.77%)
Aug 13, 2013
73.45
74.60
73.35
74.51
1,942,876
+0.72(+0.98%)
Aug 12, 2013
73.18
73.85
72.38
73.78
1,170,020
+0.17(+0.23%)
Aug 09, 2013
73.15
73.99
72.99
73.62
1,147,984
+0.22(+0.30%)
Aug 08, 2013
71.00
73.45
70.93
73.39
1,366,671
+3.12(+4.44%)
Aug 07, 2013
70.67
71.03
70.23
70.27
1,035,610
-0.85(-1.20%)
Aug 06, 2013
71.15
71.16
70.53
71.12
1,003,403
-0.05(-0.07%)
Aug 05, 2013
71.77
71.82
70.64
71.17
818,712
-0.81(-1.12%)
Aug 02, 2013
72.70
72.75
71.87
71.98
944,261
-0.72(-0.99%)
Aug 01, 2013
71.72
72.93
71.58
72.70
1,745,303
+1.56(+2.19%)
Jul 31, 2013
70.50
71.64
70.02
71.14
1,330,884
+0.81(+1.16%)
Jul 30, 2013
70.28
70.95
69.68
70.33
1,497,354
-0.70(-0.99%)
Jul 29, 2013
69.54
72.38
68.96
71.03
2,749,380
+1.20(+1.72%)
Jul 26, 2013
72.20
72.20
68.98
69.83
3,261,299
-2.82(-3.89%)
Jul 25, 2013
75.21
75.93
71.41
72.65
3,458,673
-4.94(-6.36%)
Jul 24, 2013
78.67
78.83
77.27
77.59
600,873
-0.89(-1.13%)
Jul 23, 2013
78.87
79.52
78.36
78.48
387,404
-0.24(-0.31%)
Jul 22, 2013
78.32
78.82
77.87
78.72
454,341
+0.47(+0.60%)
Jul 19, 2013
78.75
78.92
78.13
78.25
589,615
-0.59(-0.75%)
Jul 18, 2013
78.94
79.10
76.74
78.84
1,009,477
-0.07(-0.09%)
Jul 17, 2013
78.84
79.37
78.75
78.91
455,233
+0.24(+0.31%)
Jul 16, 2013
80.42
80.45
78.16
78.67
621,676
-1.62(-2.02%)
Jul 15, 2013
80.90
81.09
80.06
80.29
379,226
-0.66(-0.81%)
Jul 12, 2013
80.64
81.02
80.26
80.95
279,018
+0.14(+0.17%)
Jul 11, 2013
81.01
81.09
80.40
80.81
489,130
+1.04(+1.30%)
Jul 10, 2013
80.34
80.83
79.52
79.77
606,128
-0.18(-0.22%)
Jul 09, 2013
80.14
80.07
79.77
79.95
404,438
+0.24(+0.30%)
Jul 08, 2013
79.43
79.71
79.04
79.71
557,547
+0.72(+0.91%)
Jul 05, 2013
78.66
79.03
78.38
78.99
204,276
+0.99(+1.27%)
Jul 03, 2013
77.72
78.34
77.21
78.00
393,462
-0.07(-0.09%)
Jul 02, 2013
79.32
79.36
77.53
78.07
792,286
-1.34(-1.69%)
Jul 01, 2013
78.17
79.77
78.09
79.41
564,223
+1.58(+2.03%)
Jun 28, 2013
77.87
78.26
76.70
77.83
1,041,478
-0.47(-0.60%)
Jun 27, 2013
78.58
79.04
77.91
78.30
1,223,165
+0.32(+0.42%)
Jun 26, 2013
76.24
79.12
76.24
77.98
1,136,545
+2.10(+2.77%)
Jun 25, 2013
75.47
75.96
74.79
75.88
571,231
+1.09(+1.46%)
Jun 24, 2013
73.62
75.32
72.41
74.78
863,849
+0.31(+0.42%)
Jun 21, 2013
74.79
74.82
72.55
74.47
631,549
-0.08(-0.11%)
Jun 20, 2013
76.25
76.49
74.34
74.55
524,972
-2.27(-2.95%)
Jun 19, 2013
76.97
77.49
76.64
76.82
612,157
-0.07(-0.10%)
Jun 18, 2013
76.97
77.50
76.80
76.89
770,997
+0.13(+0.17%)
Jun 17, 2013
77.33
77.77
76.66
76.76
493,003
+0.19(+0.24%)
Jun 14, 2013
77.10
77.33
76.42
76.58
553,050
-0.43(-0.55%)
Jun 13, 2013
75.98
77.20
75.82
77.01
513,325
+0.88(+1.16%)
Jun 12, 2013
77.61
77.61
76.11
76.13
285,490
-0.74(-0.96%)
Jun 11, 2013
76.97
77.72
75.70
76.87
446,411
-0.86(-1.11%)
Jun 10, 2013
77.55
78.09
77.07
77.73
295,338
+0.41(+0.53%)
Jun 07, 2013
77.23
77.78
76.30
77.32
339,021
+0.38(+0.49%)
Jun 06, 2013
76.79
77.15
75.79
76.94
362,628
+0.15(+0.19%)
Jun 05, 2013
77.83
77.94
76.17
76.79
1,072,680
-1.29(-1.65%)
Jun 04, 2013
78.05
78.74
77.30
78.08
738,768
-0.09(-0.12%)
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
.