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 (%)
Jan 31, 2012
49.16
51.20
48.67
49.58
2,385,108
+0.65(+1.32%)
Jan 30, 2012
48.17
49.08
48.07
48.94
1,333,315
+0.11(+0.23%)
Jan 27, 2012
47.97
49.38
47.81
48.82
907,800
+0.80(+1.66%)
Jan 26, 2012
47.47
48.47
47.47
48.03
896,240
+0.37(+0.78%)
Jan 25, 2012
46.59
47.79
46.38
47.66
1,258,313
+1.11(+2.39%)
Jan 24, 2012
45.81
46.65
45.38
46.55
747,389
+0.29(+0.62%)
Jan 23, 2012
46.59
46.77
46.17
46.26
783,266
-0.10(-0.22%)
Jan 20, 2012
46.07
46.52
45.95
46.36
977,634
+0.21(+0.46%)
Jan 19, 2012
45.80
46.32
45.52
46.15
610,638
+0.68(+1.49%)
Jan 18, 2012
44.60
45.55
44.51
45.47
576,763
+0.79(+1.76%)
Jan 17, 2012
44.32
44.78
44.18
44.68
587,593
+0.69(+1.56%)
Jan 13, 2012
43.30
44.05
42.96
44.00
648,908
+0.39(+0.89%)
Jan 12, 2012
43.47
43.83
43.00
43.61
816,968
+0.45(+1.05%)
Jan 11, 2012
43.17
43.55
43.06
43.16
579,141
-0.13(-0.30%)
Jan 10, 2012
43.75
44.02
43.05
43.29
689,031
+0.37(+0.86%)
Jan 09, 2012
43.03
43.03
42.38
42.92
569,736
+0.17(+0.39%)
Jan 06, 2012
43.08
43.13
42.71
42.75
557,743
-0.36(-0.84%)
Jan 05, 2012
42.58
43.34
42.04
43.11
710,678
+0.07(+0.17%)
Jan 04, 2012
42.91
43.34
42.33
43.04
468,964
+0.51(+1.20%)
Dec 30, 2011
41.85
42.67
41.59
42.53
697,148
+0.94(+2.25%)
Dec 29, 2011
41.42
41.71
41.20
41.59
376,964
+0.47(+1.15%)
Dec 28, 2011
41.81
41.91
40.67
41.12
451,143
-0.60(-1.44%)
Dec 27, 2011
41.76
42.02
41.38
41.72
380,166
-0.12(-0.29%)
Dec 23, 2011
41.13
41.87
40.99
41.84
476,459
+1.19(+2.92%)
Dec 21, 2011
41.38
41.38
40.23
40.66
552,243
-0.67(-1.61%)
Dec 20, 2011
40.06
41.56
40.02
41.32
1,113,141
+2.15(+5.48%)
Dec 19, 2011
39.72
39.83
38.91
39.17
1,426,575
-0.20(-0.52%)
Dec 16, 2011
38.75
39.40
38.51
39.38
1,313,203
+0.92(+2.38%)
Dec 15, 2011
38.63
38.81
38.05
38.46
1,727,324
+0.50(+1.32%)
Dec 14, 2011
37.99
38.41
37.37
37.96
1,532,120
-0.49(-1.28%)
Dec 13, 2011
39.71
39.98
38.05
38.45
1,232,116
-0.81(-2.05%)
Dec 12, 2011
39.04
39.28
38.64
39.26
905,427
-0.45(-1.14%)
Dec 09, 2011
38.70
39.78
38.29
39.71
703,085
+0.94(+2.41%)
Dec 08, 2011
39.22
39.47
38.69
38.78
908,356
-0.86(-2.17%)
Dec 07, 2011
39.11
39.95
38.56
39.64
438,366
+0.19(+0.47%)
Dec 06, 2011
39.29
39.74
38.84
39.45
377,927
+0.31(+0.78%)
Dec 05, 2011
39.63
39.90
38.73
39.15
598,878
+0.21(+0.55%)
Dec 02, 2011
39.01
39.29
38.55
38.93
649,834
+0.56(+1.45%)
Dec 01, 2011
38.35
38.90
37.92
38.38
394,173
-0.21(-0.55%)
Nov 30, 2011
38.07
38.66
37.88
38.59
857,140
+2.30(+6.33%)
Nov 29, 2011
35.13
36.72
34.85
36.29
809,668
+1.16(+3.29%)
Nov 28, 2011
35.28
35.47
34.61
35.14
631,664
+1.23(+3.63%)
Nov 25, 2011
33.90
34.55
33.78
33.90
95,871
-0.31(-0.92%)
Nov 23, 2011
34.65
34.81
34.16
34.22
554,696
-0.96(-2.74%)
Nov 22, 2011
35.42
35.90
35.02
35.18
561,078
-0.53(-1.48%)
Nov 21, 2011
36.27
36.28
35.49
35.71
835,075
-1.15(-3.12%)
Nov 18, 2011
38.19
38.31
36.76
36.86
687,626
-0.94(-2.47%)
Nov 17, 2011
38.78
38.87
37.51
37.79
903,209
-1.14(-2.93%)
Nov 16, 2011
38.79
39.36
38.67
38.93
546,098
-0.30(-0.76%)
Nov 15, 2011
38.68
39.56
38.67
39.23
515,165
+0.29(+0.74%)
Nov 14, 2011
38.70
39.52
38.58
38.94
574,154
-0.08(-0.21%)
Nov 11, 2011
37.96
39.36
37.96
39.03
564,458
+1.67(+4.46%)
Nov 10, 2011
37.67
37.83
36.72
37.36
670,586
+0.46(+1.26%)
Nov 09, 2011
37.12
37.56
36.35
36.90
1,169,380
-1.68(-4.35%)
Nov 08, 2011
38.60
38.88
37.51
38.57
599,313
+0.60(+1.59%)
Nov 07, 2011
38.15
38.41
36.93
37.97
466,580
-0.34(-0.89%)
Nov 04, 2011
38.31
38.62
37.49
38.31
349,929
-0.56(-1.45%)
Nov 03, 2011
38.17
39.14
37.27
38.88
642,156
+1.44(+3.83%)
Nov 02, 2011
37.19
38.25
36.95
37.44
664,767
+1.18(+3.24%)
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
.