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 (%)
Apr 30, 2010
27.55
28.06
26.75
26.76
1,208,637
-0.80(-2.89%)
Apr 29, 2010
27.09
27.59
26.90
27.55
789,301
+0.76(+2.83%)
Apr 28, 2010
27.13
27.15
26.45
26.79
635,708
-0.06(-0.21%)
Apr 27, 2010
27.38
27.50
26.76
26.85
1,211,794
-0.51(-1.86%)
Apr 26, 2010
27.38
27.69
27.29
27.36
631,096
+0.02(+0.07%)
Apr 23, 2010
26.91
27.38
26.71
27.34
817,542
+0.44(+1.62%)
Apr 22, 2010
25.57
27.13
25.27
26.90
1,571,684
+1.07(+4.16%)
Apr 21, 2010
25.64
25.87
25.38
25.83
546,543
+0.23(+0.90%)
Apr 20, 2010
25.23
25.60
25.04
25.60
459,160
+0.47(+1.88%)
Apr 19, 2010
25.59
25.92
24.87
25.13
747,883
-0.63(-2.45%)
Apr 16, 2010
26.53
26.66
25.58
25.75
948,453
-0.96(-3.60%)
Apr 15, 2010
26.74
26.86
26.58
26.72
451,497
-0.13(-0.48%)
Apr 14, 2010
26.63
26.87
26.51
26.85
415,422
+0.34(+1.29%)
Apr 13, 2010
26.19
26.86
26.11
26.51
653,556
+0.11(+0.42%)
Apr 12, 2010
26.42
26.53
26.28
26.39
607,338
-0.03(-0.11%)
Apr 09, 2010
26.19
26.43
25.70
26.42
368,345
+0.22(+0.85%)
Apr 08, 2010
26.00
26.37
25.75
26.20
323,345
+0.12(+0.46%)
Apr 07, 2010
26.57
26.57
25.86
26.08
792,657
-0.61(-2.29%)
Apr 06, 2010
26.52
26.77
26.02
26.69
695,544
+0.27(+1.02%)
Apr 05, 2010
26.51
26.66
26.31
26.42
1,047,746
+0.18(+0.67%)
Apr 01, 2010
25.81
26.25
26.25
26.25
848,176
+0.54(+2.09%)
Mar 31, 2010
26.15
26.34
25.63
25.71
499,839
-0.60(-2.29%)
Mar 30, 2010
26.43
26.73
26.04
26.31
332,947
-0.15(-0.56%)
Mar 29, 2010
26.79
27.13
26.13
26.46
609,421
-0.29(-1.07%)
Mar 26, 2010
26.63
27.38
26.34
26.75
521,861
+0.19(+0.70%)
Mar 25, 2010
26.87
27.28
26.51
26.56
617,335
-0.02(-0.07%)
Mar 24, 2010
26.83
26.92
26.46
26.58
298,740
-0.31(-1.17%)
Mar 23, 2010
26.45
26.95
26.07
26.89
293,893
+0.44(+1.65%)
Mar 22, 2010
25.88
26.67
25.55
26.46
413,208
+0.38(+1.46%)
Mar 19, 2010
27.29
27.64
26.06
26.08
869,652
-1.03(-3.79%)
Mar 18, 2010
27.06
27.31
26.86
27.11
203,701
-0.01(-0.03%)
Mar 17, 2010
27.49
27.49
26.99
27.12
315,684
+0.03(+0.10%)
Mar 16, 2010
27.02
27.13
26.70
27.09
488,154
+0.30(+1.11%)
Mar 15, 2010
26.54
26.87
26.53
26.79
256,284
-0.31(-1.13%)
Mar 12, 2010
26.67
27.24
26.51
27.10
552,153
+0.45(+1.70%)
Mar 11, 2010
26.62
26.74
26.11
26.64
721,727
-0.17(-0.62%)
Mar 10, 2010
26.87
27.09
26.46
26.81
502,249
-0.13(-0.48%)
Mar 09, 2010
27.17
27.27
26.67
26.94
678,568
-0.32(-1.19%)
Mar 08, 2010
27.89
27.89
27.10
27.26
521,266
-0.61(-2.19%)
Mar 05, 2010
27.51
28.01
27.42
27.88
492,532
+0.56(+2.03%)
Mar 04, 2010
27.05
27.47
26.47
27.32
890,125
+0.29(+1.06%)
Mar 03, 2010
27.88
28.00
26.86
27.03
815,980
-0.69(-2.47%)
Mar 02, 2010
27.79
27.89
27.52
27.72
583,003
-0.07(-0.27%)
Mar 01, 2010
26.99
27.83
26.83
27.79
632,614
+0.97(+3.63%)
Feb 26, 2010
26.60
27.04
26.27
26.82
361,115
+0.25(+0.94%)
Feb 25, 2010
26.04
26.58
25.84
26.57
431,204
-0.01(-0.03%)
Feb 24, 2010
26.38
27.17
26.30
26.58
332,057
+0.29(+1.09%)
Feb 23, 2010
26.96
27.04
26.21
26.29
394,499
-0.68(-2.51%)
Feb 22, 2010
27.24
27.39
26.82
26.97
318,104
-0.21(-0.78%)
Feb 19, 2010
26.88
27.38
26.88
27.18
415,999
+0.26(+0.96%)
Feb 18, 2010
26.31
26.94
26.07
26.92
529,744
+0.48(+1.82%)
Feb 17, 2010
26.62
26.86
26.23
26.44
578,839
-0.10(-0.38%)
Feb 16, 2010
26.29
26.55
25.86
26.54
412,412
+0.54(+2.07%)
Feb 12, 2010
25.25
26.00
26.00
26.00
766,436
+0.43(+1.67%)
Feb 11, 2010
24.76
25.72
24.56
25.58
535,419
+0.77(+3.10%)
Feb 10, 2010
24.82
25.41
24.55
24.81
504,865
-0.08(-0.34%)
Feb 09, 2010
24.50
25.38
24.41
24.89
748,607
+0.93(+3.86%)
Feb 08, 2010
24.83
24.91
23.97
23.97
696,544
-0.94(-3.79%)
Feb 05, 2010
24.26
25.14
23.91
24.91
893,812
+0.71(+2.95%)
Feb 04, 2010
25.35
25.36
24.18
24.20
665,664
-1.34(-5.26%)
Feb 03, 2010
25.92
26.36
24.91
25.54
1,034,067
+0.20(+0.80%)
Feb 02, 2010
23.25
25.69
23.25
25.34
1,545,683
+2.80(+12.43%)
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
.