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, 2010
25.88
26.39
25.32
25.88
12,210
-0.26(-0.98%)
Sep 29, 2010
25.84
26.25
25.71
26.13
623,964
+0.12(+0.46%)
Sep 28, 2010
26.00
26.10
25.17
26.01
733
+0.03(+0.11%)
Sep 27, 2010
26.03
26.37
25.89
25.99
298,271
-0.05(-0.18%)
Sep 24, 2010
25.48
26.03
25.43
26.03
547,980
+0.87(+3.46%)
Sep 23, 2010
25.50
25.61
25.00
25.16
3,037
-0.73(-2.83%)
Sep 22, 2010
25.74
26.06
25.62
25.89
611,481
-0.05(-0.18%)
Sep 21, 2010
26.21
26.29
25.47
25.94
1,051,267
-0.25(-0.95%)
Sep 20, 2010
25.47
26.26
25.39
26.19
690,992
+0.77(+3.02%)
Sep 17, 2010
25.42
25.83
25.08
25.42
738,920
+0.43(+1.70%)
Sep 15, 2010
24.75
25.32
24.56
25.00
343,867
+0.03(+0.11%)
Sep 14, 2010
25.29
25.34
24.96
24.97
397,440
-0.36(-1.43%)
Sep 13, 2010
25.01
25.45
24.85
25.33
578,764
+0.64(+2.59%)
Sep 10, 2010
24.84
25.05
24.38
24.69
325,648
-0.09(-0.37%)
Sep 09, 2010
25.18
25.24
24.48
24.78
332,016
+0.05(+0.19%)
Sep 08, 2010
24.74
25.13
24.58
24.74
390,758
+0.05(+0.19%)
Sep 07, 2010
25.40
25.40
24.59
24.69
2,471
-0.94(-3.65%)
Sep 03, 2010
25.40
25.91
25.22
25.63
815,442
+0.73(+2.94%)
Sep 02, 2010
24.50
24.93
24.30
24.89
1,229
+0.56(+2.32%)
Sep 01, 2010
24.00
24.53
23.72
24.33
539,506
+0.90(+3.83%)
Aug 31, 2010
23.39
23.80
22.89
23.43
3,887
+0.06(+0.28%)
Aug 30, 2010
23.54
23.80
23.21
23.37
655,070
-0.32(-1.37%)
Aug 27, 2010
22.71
23.70
22.47
23.69
606,090
+0.93(+4.07%)
Aug 26, 2010
22.86
23.66
22.67
22.76
683,854
+0.05(+0.20%)
Aug 25, 2010
22.53
23.17
22.36
22.72
1,714
+0.02(+0.08%)
Aug 24, 2010
23.02
23.37
22.69
22.70
6,965
-0.69(-2.97%)
Aug 23, 2010
23.92
24.00
23.25
23.39
561,817
-0.30(-1.25%)
Aug 20, 2010
23.62
23.94
23.47
23.69
603,326
-0.24(-1.01%)
Aug 19, 2010
24.40
24.40
23.85
23.93
2,592
-0.68(-2.75%)
Aug 18, 2010
24.75
24.90
24.15
24.61
26,847
-0.12(-0.49%)
Aug 17, 2010
24.34
25.01
24.25
24.73
4,134
+0.80(+3.33%)
Aug 16, 2010
23.62
24.38
23.51
23.93
286,668
+0.12(+0.51%)
Aug 13, 2010
23.81
24.33
23.67
23.81
476,566
-0.16(-0.66%)
Aug 12, 2010
23.69
24.28
23.59
23.97
485,782
-0.18(-0.73%)
Aug 11, 2010
24.07
24.44
23.88
24.14
860,065
-0.65(-2.61%)
Aug 10, 2010
24.87
25.23
24.37
24.79
3,201
-0.57(-2.26%)
Aug 09, 2010
25.00
25.42
24.67
25.37
367,705
+0.56(+2.28%)
Aug 06, 2010
24.80
24.85
24.05
24.80
358,802
+0.04(+0.15%)
Aug 05, 2010
24.56
24.95
24.43
24.76
390,378
+0.00(+0.00%)
Aug 04, 2010
24.06
24.88
24.00
24.76
737,333
+0.85(+3.56%)
Aug 03, 2010
24.07
24.39
23.61
23.91
294,688
-0.38(-1.56%)
Aug 02, 2010
24.36
24.50
23.94
24.29
365,183
+0.52(+2.18%)
Jul 30, 2010
23.77
23.96
23.01
23.77
451,034
+0.19(+0.79%)
Jul 29, 2010
23.50
23.95
22.92
23.59
445,987
+0.29(+1.23%)
Jul 28, 2010
23.79
24.03
23.16
23.30
465,966
-0.56(-2.33%)
Jul 27, 2010
24.28
24.65
23.66
23.86
489,222
-0.07(-0.31%)
Jul 26, 2010
23.68
23.94
23.39
23.93
634,767
+0.43(+1.81%)
Jul 23, 2010
22.40
23.74
21.93
23.50
869,225
+1.02(+4.53%)
Jul 22, 2010
21.86
23.46
21.86
22.49
1,460,352
+1.23(+5.80%)
Jul 21, 2010
21.34
21.86
21.01
21.25
907,210
+0.19(+0.88%)
Jul 20, 2010
20.06
21.12
19.82
21.07
785,388
+0.61(+2.99%)
Jul 19, 2010
20.50
20.50
19.96
20.46
575,586
+0.04(+0.18%)
Jul 16, 2010
20.42
21.25
20.36
20.42
733,041
-1.08(-5.04%)
Jul 15, 2010
21.54
21.59
20.99
21.50
511,242
+0.01(+0.04%)
Jul 14, 2010
21.50
21.81
21.21
21.49
655,903
-0.18(-0.81%)
Jul 13, 2010
21.67
21.76
20.79
21.67
6,798
+1.25(+6.12%)
Jul 12, 2010
20.89
20.97
20.14
20.42
872,284
-0.52(-2.48%)
Jul 09, 2010
20.94
21.01
19.77
20.94
897,083
+0.87(+4.34%)
Jul 08, 2010
20.07
20.09
19.41
20.07
871,530
+0.82(+4.28%)
Jul 07, 2010
19.24
19.28
18.42
19.24
1,119,252
+0.97(+5.32%)
Jul 06, 2010
19.16
19.69
18.18
18.27
822,013
-0.53(-2.81%)
Jul 02, 2010
18.80
19.33
18.60
18.80
630,831
-0.19(-1.02%)
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
.