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 (%)
Sep 30, 2009
20.78
20.81
20.01
20.13
586,386
-0.56(-2.69%)
Sep 29, 2009
20.86
21.30
20.66
20.69
292,563
-0.11(-0.53%)
Sep 28, 2009
20.18
21.12
20.10
20.80
418,701
+0.74(+3.69%)
Sep 25, 2009
20.11
20.69
19.44
20.06
467,143
-0.21(-1.05%)
Sep 24, 2009
20.93
21.22
19.85
20.27
608,429
-0.47(-2.28%)
Sep 23, 2009
21.12
21.67
20.69
20.74
493,335
-0.26(-1.23%)
Sep 22, 2009
20.47
21.07
20.47
21.00
652,374
+0.82(+4.08%)
Sep 21, 2009
20.00
20.28
19.21
20.18
802,952
-0.22(-1.09%)
Sep 18, 2009
18.77
21.09
18.77
20.40
1,997,128
+1.87(+10.09%)
Sep 17, 2009
18.60
19.02
18.44
18.53
511,045
+0.16(+0.86%)
Sep 16, 2009
18.41
18.70
18.25
18.37
402,473
+0.13(+0.71%)
Sep 15, 2009
18.12
18.36
17.72
18.24
681,913
+0.06(+0.31%)
Sep 14, 2009
17.24
18.29
17.19
18.19
591,388
+0.73(+4.19%)
Sep 11, 2009
17.61
18.14
17.14
17.46
473,354
-0.06(-0.32%)
Sep 10, 2009
17.14
17.62
17.02
17.51
464,188
+0.39(+2.27%)
Sep 09, 2009
16.51
17.26
16.33
17.12
1,142,760
+0.56(+3.35%)
Sep 08, 2009
15.60
16.73
15.60
16.57
1,226,526
+1.22(+7.97%)
Sep 04, 2009
15.10
15.40
14.85
15.35
833,167
+0.14(+0.91%)
Sep 03, 2009
15.04
15.25
14.75
15.21
814,681
+0.22(+1.48%)
Sep 02, 2009
15.50
15.50
14.93
14.98
708,353
-0.52(-3.35%)
Sep 01, 2009
15.44
16.40
15.31
15.50
658,739
+0.01(+0.06%)
Aug 31, 2009
15.80
15.96
15.35
15.49
482,548
-0.51(-3.18%)
Aug 28, 2009
16.21
16.37
15.91
16.00
260,645
-0.02(-0.12%)
Aug 27, 2009
16.11
16.31
15.72
16.02
604,219
-0.17(-1.03%)
Aug 26, 2009
16.29
16.48
15.92
16.19
381,656
-0.08(-0.51%)
Aug 25, 2009
16.47
16.58
16.16
16.27
407,490
+0.00(+0.00%)
Aug 24, 2009
16.52
16.87
16.12
16.27
460,757
-0.12(-0.73%)
Aug 21, 2009
15.90
16.40
15.82
16.39
968,191
+0.80(+5.11%)
Aug 20, 2009
15.85
16.30
15.50
15.60
672,594
-0.36(-2.26%)
Aug 19, 2009
15.21
16.09
15.11
15.96
349,856
+0.37(+2.38%)
Aug 18, 2009
15.14
15.74
15.05
15.59
405,747
+0.72(+4.86%)
Aug 17, 2009
15.24
15.48
14.82
14.86
839,047
-0.96(-6.09%)
Aug 14, 2009
16.67
16.73
15.60
15.83
710,906
-0.84(-5.06%)
Aug 13, 2009
16.44
16.90
16.28
16.67
356,250
+0.42(+2.56%)
Aug 12, 2009
16.05
16.49
16.02
16.25
419,587
+0.15(+0.92%)
Aug 11, 2009
16.04
16.20
15.60
16.11
257,429
-0.04(-0.23%)
Aug 10, 2009
16.25
16.44
15.93
16.14
366,877
-0.30(-1.80%)
Aug 07, 2009
16.26
16.60
16.05
16.44
500,642
+0.52(+3.26%)
Aug 06, 2009
16.57
16.63
15.68
15.92
841,695
-0.48(-2.94%)
Aug 05, 2009
16.43
16.89
16.11
16.40
618,626
-0.06(-0.34%)
Aug 04, 2009
16.23
16.70
15.98
16.46
658,570
+0.22(+1.37%)
Aug 03, 2009
15.80
16.29
15.70
16.23
690,963
+0.83(+5.41%)
Jul 31, 2009
15.50
15.81
15.37
15.40
426,797
-0.10(-0.66%)
Jul 30, 2009
15.55
15.88
15.45
15.50
539,295
+0.26(+1.70%)
Jul 29, 2009
15.62
15.65
15.20
15.24
538,630
-0.57(-3.63%)
Jul 28, 2009
15.96
16.61
15.29
15.82
1,125,544
-0.10(-0.64%)
Jul 27, 2009
15.63
16.13
15.56
15.92
925,639
+0.37(+2.38%)
Jul 24, 2009
14.63
15.59
13.89
15.55
1,806
+1.10(+7.63%)
Jul 23, 2009
13.53
14.51
13.40
14.45
884,934
+0.86(+6.34%)
Jul 22, 2009
13.35
13.75
13.24
13.59
342,832
+0.07(+0.55%)
Jul 21, 2009
13.30
13.59
13.15
13.51
467,000
+0.31(+2.39%)
Jul 20, 2009
12.99
13.35
12.84
13.20
591,880
+0.36(+2.81%)
Jul 17, 2009
12.45
12.97
12.32
12.84
530,487
+0.35(+2.82%)
Jul 16, 2009
12.02
12.54
11.91
12.48
466,068
+0.41(+3.37%)
Jul 15, 2009
11.26
12.11
11.25
12.08
888,456
+0.94(+8.49%)
Jul 14, 2009
11.10
11.49
10.98
11.13
699,222
+0.46(+4.34%)
Jul 13, 2009
10.39
10.74
10.32
10.67
597,454
+0.07(+0.70%)
Jul 10, 2009
10.27
10.65
10.19
10.59
363,186
+0.19(+1.78%)
Jul 09, 2009
10.32
10.65
10.27
10.41
336,453
+0.19(+1.81%)
Jul 08, 2009
10.40
10.47
9.854
10.22
406,557
-0.08(-0.81%)
Jul 07, 2009
10.65
10.72
10.29
10.31
600,562
-0.36(-3.39%)
Jul 06, 2009
10.92
10.95
10.35
10.67
484,110
-0.30(-2.70%)
Jul 02, 2009
11.41
11.42
10.97
10.97
411,579
-0.75(-6.40%)
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
.