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 (%)
Mar 28, 2013 76.82 77.55 76.46 77.51 363,224 +0.74(+0.96%)
Mar 27, 2013 76.43 76.78 75.83 76.77 313,566 -0.44(-0.57%)
Mar 26, 2013 77.45 77.62 76.73 77.21 543,374 +0.13(+0.17%)
Mar 25, 2013 77.61 78.07 76.57 77.08 390,484 -0.12(-0.16%)
Mar 22, 2013 77.88 78.00 76.86 77.20 588,486 -0.30(-0.39%)
Mar 21, 2013 77.79 78.36 77.19 77.50 741,350 -1.01(-1.29%)
Mar 20, 2013 78.16 78.65 78.04 78.51 557,717 +0.88(+1.13%)
Mar 19, 2013 77.69 78.27 76.80 77.63 592,468 +0.10(+0.13%)
Mar 18, 2013 76.19 77.58 76.17 77.53 370,085 -0.12(-0.15%)
Mar 15, 2013 77.73 78.32 77.17 77.65 533,271 -0.45(-0.58%)
Mar 14, 2013 77.87 79.14 77.53 78.10 822,814 +0.62(+0.80%)
Mar 13, 2013 77.40 77.91 76.56 77.48 452,064 +0.07(+0.09%)
Mar 12, 2013 77.09 77.56 76.80 77.41 411,378 +0.23(+0.30%)
Mar 11, 2013 76.77 77.22 76.35 77.18 510,137 +0.43(+0.56%)
Mar 08, 2013 77.00 77.50 76.55 76.75 935,351 -0.08(-0.10%)
Mar 07, 2013 76.01 77.00 75.87 76.83 1,039,753 +0.81(+1.07%)
Mar 06, 2013 73.40 77.17 73.34 76.02 2,517,431 +2.62(+3.57%)
Mar 05, 2013 72.54 73.72 72.54 73.40 537,156 +1.20(+1.66%)
Mar 04, 2013 71.40 72.30 71.09 72.20 209,859 +0.33(+0.46%)
Mar 01, 2013 70.98 72.15 70.17 71.87 273,277 +0.29(+0.41%)
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%)
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.