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, 2011
31.27
32.06
30.74
30.84
1,214,327
-1.13(-3.53%)
Sep 29, 2011
33.40
33.50
31.23
31.97
691,295
-0.38(-1.17%)
Sep 28, 2011
34.16
34.40
32.26
32.35
644,492
-1.65(-4.85%)
Sep 27, 2011
34.17
35.53
33.70
34.00
1,183,773
+0.82(+2.48%)
Sep 26, 2011
31.31
33.26
30.77
33.17
1,141,233
+2.21(+7.15%)
Sep 23, 2011
30.98
31.74
30.75
30.96
942,363
-0.02(-0.06%)
Sep 22, 2011
32.46
32.46
29.86
30.98
1,742,166
-2.66(-7.90%)
Sep 21, 2011
35.44
35.44
33.63
33.64
1,248,021
-1.73(-4.90%)
Sep 20, 2011
36.16
36.85
35.21
35.37
963,819
-0.65(-1.80%)
Sep 19, 2011
35.62
36.38
35.21
36.02
595,662
-0.58(-1.59%)
Sep 16, 2011
36.41
36.88
35.95
36.60
926,031
+0.22(+0.61%)
Sep 15, 2011
34.80
36.52
34.45
36.38
1,123,995
+2.11(+6.16%)
Sep 14, 2011
33.94
34.87
32.94
34.27
1,558,994
+0.61(+1.82%)
Sep 13, 2011
31.72
34.00
31.52
33.65
1,921,243
+1.90(+5.98%)
Sep 12, 2011
32.24
33.04
30.00
31.76
2,695,452
-1.12(-3.41%)
Sep 09, 2011
34.03
34.27
32.75
32.88
868,218
-1.69(-4.90%)
Sep 08, 2011
34.34
35.96
34.34
34.57
1,020,098
-0.01(-0.03%)
Sep 07, 2011
34.13
34.65
34.12
34.58
1,204,677
+1.00(+2.98%)
Sep 06, 2011
32.86
33.64
32.57
33.58
1,042,110
-0.88(-2.55%)
Sep 02, 2011
35.01
35.58
34.42
34.46
786,100
-1.68(-4.64%)
Sep 01, 2011
36.78
36.94
36.02
36.14
650,600
-0.37(-1.01%)
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%)
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
.