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, 2014
86.30
88.62
86.27
87.35
1,206,836
+0.04(+0.04%)
Jan 30, 2014
87.42
88.32
87.01
87.31
789,010
+0.53(+0.61%)
Jan 29, 2014
85.69
88.12
85.46
86.79
723,431
+0.57(+0.67%)
Jan 28, 2014
86.21
86.59
85.82
86.21
295,759
+0.19(+0.22%)
Jan 27, 2014
85.88
86.68
84.15
86.03
950,024
+0.36(+0.42%)
Jan 24, 2014
88.15
88.48
85.48
85.66
932,020
-3.40(-3.82%)
Jan 23, 2014
90.07
90.42
88.73
89.06
691,701
-1.43(-1.58%)
Jan 22, 2014
90.47
90.80
90.26
90.49
772,648
+0.09(+0.10%)
Jan 21, 2014
91.20
91.22
90.25
90.40
569,373
-0.04(-0.04%)
Jan 17, 2014
90.03
90.43
90.43
90.43
594,533
+0.19(+0.21%)
Jan 16, 2014
89.95
90.32
89.88
90.25
231,207
-0.02(-0.02%)
Jan 15, 2014
89.31
90.28
89.31
90.27
377,473
+0.95(+1.07%)
Jan 14, 2014
87.90
89.52
87.61
89.31
430,494
+1.58(+1.81%)
Jan 13, 2014
89.97
90.69
87.69
87.73
578,427
-2.46(-2.73%)
Jan 10, 2014
90.19
90.88
90.03
90.19
345,621
+0.25(+0.28%)
Jan 09, 2014
89.89
90.27
89.05
89.94
256,029
+0.35(+0.39%)
Jan 08, 2014
89.25
89.85
89.06
89.59
647,314
+0.31(+0.35%)
Jan 07, 2014
89.49
89.67
89.09
89.28
561,438
+0.04(+0.04%)
Jan 06, 2014
89.98
90.08
88.77
89.24
396,642
-0.09(-0.10%)
Jan 03, 2014
89.95
90.19
89.30
89.33
482,334
-0.46(-0.52%)
Jan 02, 2014
90.90
91.23
89.31
89.80
1,018,011
-1.77(-1.93%)
Dec 31, 2013
90.52
91.56
91.56
91.56
467,009
+1.38(+1.53%)
Dec 30, 2013
90.06
90.43
89.57
90.18
253,965
+0.01(+0.01%)
Dec 27, 2013
91.02
91.02
89.91
90.17
284,741
-0.69(-0.75%)
Dec 26, 2013
91.80
91.80
90.20
90.86
318,697
-0.39(-0.43%)
Dec 24, 2013
88.01
91.75
88.01
91.25
586,833
+3.43(+3.90%)
Dec 23, 2013
89.45
89.81
87.79
87.82
380,644
-1.32(-1.48%)
Dec 20, 2013
87.54
89.77
87.42
89.14
833,679
+1.51(+1.72%)
Dec 19, 2013
86.79
87.64
86.46
87.63
800,569
+0.49(+0.56%)
Dec 18, 2013
85.86
87.22
85.33
87.14
865,663
+1.24(+1.44%)
Dec 17, 2013
85.61
85.95
84.59
85.90
481,520
+0.25(+0.29%)
Dec 16, 2013
84.75
86.43
84.75
85.65
733,299
+1.32(+1.56%)
Dec 13, 2013
85.41
85.52
84.26
84.33
1,456,675
-0.68(-0.80%)
Dec 12, 2013
85.99
86.91
84.91
85.01
841,903
-1.26(-1.46%)
Dec 11, 2013
87.67
88.19
86.18
86.27
859,648
-2.79(-3.13%)
Dec 10, 2013
89.65
89.82
88.89
89.05
404,687
-0.81(-0.90%)
Dec 09, 2013
90.20
90.85
89.71
89.86
408,332
-0.44(-0.49%)
Dec 06, 2013
89.29
91.47
89.29
90.30
590,373
+1.80(+2.03%)
Dec 05, 2013
88.92
89.26
88.10
88.51
444,708
-0.78(-0.87%)
Dec 04, 2013
89.14
89.68
88.72
89.29
549,540
-0.18(-0.20%)
Dec 03, 2013
90.11
94.20
89.13
89.46
621,033
-1.02(-1.13%)
Dec 02, 2013
89.14
91.31
89.13
90.48
1,070,529
+1.55(+1.74%)
Nov 29, 2013
88.76
89.44
88.68
88.93
134,604
+0.40(+0.45%)
Nov 27, 2013
88.58
88.77
88.04
88.54
555,552
-0.04(-0.04%)
Nov 26, 2013
88.90
89.36
88.46
88.57
504,557
-0.31(-0.35%)
Nov 25, 2013
89.82
90.11
88.54
88.89
560,303
-0.99(-1.10%)
Nov 22, 2013
86.90
89.98
86.75
89.88
870,707
+3.07(+3.54%)
Nov 21, 2013
85.83
87.25
85.51
86.80
748,102
+1.52(+1.78%)
Nov 20, 2013
85.22
86.27
84.91
85.28
422,825
+0.27(+0.32%)
Nov 19, 2013
86.11
86.52
84.93
85.02
616,907
-1.37(-1.59%)
Nov 18, 2013
87.63
87.88
86.29
86.39
572,765
-1.23(-1.41%)
Nov 15, 2013
87.58
88.46
87.38
87.62
425,187
+0.02(+0.02%)
Nov 14, 2013
86.49
87.63
86.03
87.60
333,278
+1.44(+1.67%)
Nov 13, 2013
85.12
86.24
84.94
86.16
707,465
+0.89(+1.04%)
Nov 12, 2013
85.81
86.08
85.16
85.28
550,788
-0.57(-0.67%)
Nov 11, 2013
85.36
86.09
85.25
85.85
401,404
+0.17(+0.19%)
Nov 08, 2013
85.02
85.75
84.69
85.68
416,949
+0.69(+0.82%)
Nov 07, 2013
87.25
87.79
84.99
84.99
797,353
-2.26(-2.59%)
Nov 06, 2013
86.17
88.10
85.91
87.25
863,928
+1.46(+1.71%)
Nov 05, 2013
85.33
86.23
84.60
85.79
719,348
+0.12(+0.14%)
Nov 04, 2013
84.66
85.70
84.53
85.66
344,739
+1.05(+1.24%)
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
.