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 (%)
Jul 29, 2011 49.74 51.08 49.18 50.44 790,049 -0.10(-0.20%)
Jul 28, 2011 51.98 52.17 50.18 50.54 1,846,949 -1.52(-2.92%)
Jul 27, 2011 51.15 52.45 51.02 52.06 1,647,804 +0.41(+0.79%)
Jul 26, 2011 49.68 52.50 49.68 51.65 3,224,499 +5.83(+12.72%)
Jul 25, 2011 45.44 46.28 45.30 45.82 774,517 -0.17(-0.37%)
Jul 22, 2011 46.50 46.50 45.96 45.99 994,077 -1.24(-2.63%)
Jul 21, 2011 46.93 47.39 46.72 47.23 343,729 +0.59(+1.27%)
Jul 20, 2011 47.00 47.01 46.35 46.64 225,634 -0.08(-0.17%)
Jul 19, 2011 46.37 46.81 46.30 46.72 348,828 +0.85(+1.85%)
Jul 18, 2011 45.91 46.24 45.55 45.87 405,322 -0.28(-0.61%)
Jul 15, 2011 46.12 46.32 45.48 46.15 342,198 +0.18(+0.39%)
Jul 14, 2011 46.69 47.00 45.72 45.97 451,368 -0.69(-1.48%)
Jul 13, 2011 46.34 47.45 46.09 46.66 549,634 +0.72(+1.57%)
Jul 12, 2011 45.58 46.48 45.58 45.94 442,170 +0.06(+0.13%)
Jul 11, 2011 46.14 46.43 45.69 45.88 331,724 -1.14(-2.42%)
Jul 08, 2011 46.78 47.08 46.27 47.02 379,128 -0.55(-1.16%)
Jul 07, 2011 48.52 48.66 47.49 47.57 589,374 -0.47(-0.98%)
Jul 06, 2011 47.04 48.12 46.72 48.04 879,504 +0.80(+1.69%)
Jul 05, 2011 46.96 47.91 46.95 47.24 660,195 +0.32(+0.68%)
Jul 01, 2011 45.93 47.56 45.73 46.92 822,893 +1.29(+2.83%)
Jun 30, 2011 44.43 45.89 44.40 45.63 621,243 +1.19(+2.68%)
Jun 29, 2011 44.21 44.72 43.66 44.44 425,432 +0.59(+1.35%)
Jun 28, 2011 43.61 44.12 43.37 43.85 526,793 +0.62(+1.43%)
Jun 27, 2011 42.55 43.37 42.13 43.23 771,249 +0.73(+1.72%)
Jun 24, 2011 43.33 43.44 42.05 42.50 6,710,123 -0.78(-1.80%)
Jun 23, 2011 42.59 43.40 41.75 43.28 691,190 -0.05(-0.12%)
Jun 22, 2011 44.12 44.67 43.20 43.33 640,358 -0.99(-2.23%)
Jun 21, 2011 42.27 44.50 42.27 44.32 1,038,216 +2.54(+6.08%)
Jun 20, 2011 42.03 42.16 41.75 41.78 483,595 +0.35(+0.84%)
Jun 17, 2011 42.04 42.60 41.40 41.43 668,416 -0.11(-0.26%)
Jun 16, 2011 41.93 42.40 40.63 41.54 463,700 -0.39(-0.93%)
Jun 15, 2011 42.67 43.48 41.79 41.93 530,271 -1.49(-3.43%)
Jun 14, 2011 43.03 43.82 43.02 43.42 401,376 +0.85(+2.00%)
Jun 13, 2011 41.86 43.43 41.85 42.57 765,525 +0.84(+2.01%)
Jun 10, 2011 41.91 42.20 41.46 41.73 469,519 -0.48(-1.14%)
Jun 09, 2011 42.07 42.68 41.59 42.21 1,082,577 +0.35(+0.84%)
Jun 08, 2011 42.98 43.01 41.70 41.86 1,196,623 -1.15(-2.67%)
Jun 07, 2011 43.64 43.72 42.98 43.01 526,467 -0.31(-0.72%)
Jun 06, 2011 43.91 44.23 43.25 43.32 703,116 -0.59(-1.34%)
Jun 03, 2011 44.76 45.11 43.83 43.91 931,013 +0.31(+0.71%)
May 24, 2011 44.23 44.37 43.48 43.60 426,547 -0.40(-0.91%)
May 23, 2011 44.09 44.37 43.62 44.00 889,601 -1.11(-2.46%)
May 20, 2011 45.24 45.47 44.65 45.11 506,430 -0.47(-1.03%)
May 19, 2011 45.19 45.79 44.96 45.58 712,304 +0.80(+1.79%)
May 18, 2011 43.42 44.80 43.03 44.78 778,766 +1.58(+3.66%)
May 17, 2011 43.06 43.49 42.90 43.20 527,981 -0.05(-0.12%)
May 16, 2011 43.69 44.30 43.16 43.25 628,732 -0.75(-1.70%)
May 13, 2011 44.28 44.68 43.91 44.00 594,771 -0.35(-0.79%)
May 12, 2011 44.08 44.70 43.52 44.35 604,790 -0.02(-0.05%)
May 11, 2011 44.69 45.07 43.91 44.37 661,735 -0.50(-1.11%)
May 10, 2011 45.01 45.57 44.49 44.87 623,853 +0.07(+0.16%)
May 09, 2011 43.83 44.92 43.71 44.80 645,805 +0.97(+2.21%)
May 06, 2011 43.25 44.20 43.02 43.83 825,787 +1.45(+3.42%)
May 05, 2011 41.55 43.05 41.46 42.38 660,786 +0.33(+0.78%)
May 04, 2011 43.34 43.84 41.99 42.05 694,338 -1.28(-2.95%)
May 03, 2011 44.29 44.46 42.95 43.33 588,702 -1.05(-2.37%)
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.