Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 71.62 72.11 71.45 71.58 376,335 +0.23(+0.32%)
Feb 27, 2013 69.77 71.75 69.77 71.35 454,392 +1.60(+2.29%)
Feb 26, 2013 68.54 69.82 68.44 69.75 740,178 +1.44(+2.11%)
Feb 25, 2013 70.55 70.72 68.23 68.31 416,678 -1.86(-2.65%)
Feb 22, 2013 70.24 70.47 69.55 70.17 457,719 +0.30(+0.43%)
Feb 21, 2013 70.58 70.58 68.80 69.87 872,612 -1.13(-1.59%)
Feb 20, 2013 73.09 73.09 70.91 71.00 586,008 -2.18(-2.98%)
Feb 19, 2013 73.51 73.62 72.46 73.18 457,213 -0.21(-0.29%)
Feb 15, 2013 73.55 74.07 73.05 73.39 504,521 -0.06(-0.08%)
Feb 14, 2013 73.01 73.79 72.75 73.45 483,841 +0.03(+0.04%)
Feb 13, 2013 72.51 73.67 72.51 73.42 617,734 +0.93(+1.28%)
Feb 12, 2013 72.63 72.94 71.87 72.49 569,630 -0.08(-0.11%)
Feb 11, 2013 72.15 72.73 71.72 72.57 496,032 +0.15(+0.21%)
Feb 08, 2013 72.72 73.14 71.91 72.42 992,417 -0.21(-0.29%)
Feb 07, 2013 72.22 73.12 71.63 72.63 1,094,548 -0.96(-1.30%)
Feb 06, 2013 72.86 76.30 72.63 73.59 1,339,557 +0.96(+1.32%)
Feb 04, 2013 72.75 73.07 72.26 72.63 374,239 -0.77(-1.05%)
Feb 01, 2013 72.44 74.00 72.05 73.40 634,977 +1.60(+2.23%)
Jan 31, 2013 71.20 72.06 70.82 71.80 521,211 +0.43(+0.60%)
Jan 30, 2013 71.91 72.16 71.24 71.37 244,998 -0.61(-0.85%)
Jan 29, 2013 71.71 72.11 71.40 71.98 224,113 +0.20(+0.28%)
Jan 28, 2013 72.20 72.33 71.51 71.78 315,959 -0.43(-0.60%)
Jan 25, 2013 71.58 72.21 70.93 72.21 436,518 +0.71(+0.99%)
Jan 24, 2013 71.71 72.55 70.75 71.50 233,193 -0.41(-0.57%)
Jan 23, 2013 71.66 71.99 71.24 71.91 428,822 +0.59(+0.83%)
Jan 22, 2013 71.27 71.74 71.05 71.32 268,321 +0.20(+0.28%)
Jan 18, 2013 71.16 71.33 70.40 71.12 263,631 -0.16(-0.22%)
Jan 17, 2013 70.37 71.54 70.13 71.28 447,862 +1.25(+1.78%)
Jan 16, 2013 69.90 70.28 69.60 70.03 215,219 +0.06(+0.09%)
Jan 15, 2013 70.03 70.63 69.77 69.97 397,122 -0.44(-0.62%)
Jan 14, 2013 70.55 70.75 70.19 70.41 336,494 -0.41(-0.58%)
Jan 11, 2013 70.28 70.89 69.80 70.82 499,736 +0.52(+0.74%)
Jan 10, 2013 70.37 70.37 69.50 70.30 185,592 +0.33(+0.47%)
Jan 09, 2013 69.59 70.06 69.59 69.97 172,918 +0.69(+1.00%)
Jan 08, 2013 69.59 69.84 69.20 69.28 224,463 -0.35(-0.50%)
Jan 07, 2013 69.58 70.11 69.47 69.63 402,179 -0.44(-0.63%)
Jan 04, 2013 70.13 70.30 69.68 70.07 418,252 +0.04(+0.06%)
Jan 03, 2013 70.72 70.88 69.64 70.03 612,279 -0.56(-0.79%)
Jan 02, 2013 70.67 70.73 67.09 70.59 1,332,370 +3.50(+5.22%)
Dec 31, 2012 66.26 67.45 66.03 67.09 1,059,790 +0.71(+1.07%)
Dec 28, 2012 66.85 67.05 66.32 66.38 328,559 -0.84(-1.25%)
Dec 27, 2012 67.92 68.07 66.06 67.22 729,963 -0.77(-1.13%)
Dec 26, 2012 68.21 68.40 67.68 67.99 433,256 -0.10(-0.15%)
Dec 24, 2012 67.82 68.57 67.45 68.09 116,698 +0.23(+0.34%)
Dec 21, 2012 67.14 68.04 67.11 67.86 611,169 -0.11(-0.16%)
Dec 20, 2012 68.13 68.22 67.47 67.97 417,778 -0.17(-0.25%)
Dec 19, 2012 68.58 68.86 68.06 68.14 716,784 -0.37(-0.54%)
Dec 18, 2012 67.63 68.77 66.99 68.51 1,031,381 +1.19(+1.77%)
Dec 17, 2012 67.29 67.50 66.26 67.32 671,966 +0.13(+0.19%)
Dec 14, 2012 67.24 67.47 66.62 67.19 730,304 +0.33(+0.49%)
Dec 13, 2012 67.33 67.99 66.50 66.86 993,758 -0.81(-1.20%)
Dec 12, 2012 68.00 68.13 67.46 67.67 536,651 +0.03(+0.04%)
Dec 11, 2012 67.94 68.11 67.44 67.64 503,392 -0.20(-0.29%)
Dec 10, 2012 67.70 68.00 67.41 67.84 474,809 -0.16(-0.24%)
Dec 07, 2012 65.99 68.10 65.76 68.00 1,058,779 +2.35(+3.58%)
Dec 06, 2012 64.80 65.74 64.41 65.65 509,666 +0.63(+0.97%)
Dec 05, 2012 64.23 65.23 63.77 65.02 530,556 +0.68(+1.06%)
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.