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 (%)
Nov 30, 2012
60.60
60.79
60.01
60.63
577,763
+0.19(+0.32%)
Nov 29, 2012
60.23
60.84
59.68
60.44
755,935
+0.78(+1.30%)
Nov 28, 2012
59.58
59.74
59.00
59.66
522,857
-0.17(-0.28%)
Nov 27, 2012
60.15
60.47
59.71
59.83
313,517
-0.42(-0.69%)
Nov 26, 2012
60.18
60.50
59.57
60.24
635,433
+0.02(+0.03%)
Nov 23, 2012
60.26
60.61
59.89
60.22
223,116
+0.42(+0.70%)
Nov 21, 2012
59.56
59.96
58.79
59.81
420,975
+0.18(+0.29%)
Nov 20, 2012
59.53
60.06
59.19
59.63
346,107
+0.03(+0.05%)
Nov 19, 2012
58.45
59.97
58.05
59.60
628,594
+1.85(+3.21%)
Nov 16, 2012
56.96
58.05
56.79
57.75
988,149
+0.71(+1.25%)
Nov 15, 2012
57.84
57.96
56.63
57.04
1,036,029
-0.67(-1.16%)
Nov 14, 2012
59.21
59.21
57.42
57.71
746,841
-0.94(-1.61%)
Nov 13, 2012
58.69
58.98
58.17
58.65
1,614,589
-0.40(-0.67%)
Nov 12, 2012
59.66
59.89
58.97
59.05
668,760
-0.65(-1.09%)
Nov 09, 2012
59.23
59.90
58.99
59.70
523,020
+0.13(+0.22%)
Nov 08, 2012
60.34
60.55
59.28
59.57
680,987
-0.67(-1.11%)
Nov 07, 2012
60.55
60.61
59.03
60.23
1,016,475
-0.95(-1.56%)
Nov 06, 2012
61.04
61.35
60.71
61.19
736,352
+0.13(+0.21%)
Nov 05, 2012
60.92
61.27
60.57
61.06
750,083
+0.33(+0.55%)
Nov 02, 2012
61.34
61.35
60.56
60.72
622,870
-0.22(-0.36%)
Nov 01, 2012
59.79
61.24
59.56
60.95
949,217
+1.53(+2.57%)
Oct 31, 2012
60.00
60.97
59.13
59.42
1,331,826
-0.46(-0.77%)
Oct 26, 2012
58.11
59.88
59.88
59.88
984,769
+1.67(+2.86%)
Oct 25, 2012
56.70
58.41
56.21
58.21
1,251,654
+2.46(+4.42%)
Oct 24, 2012
56.49
56.96
55.22
55.75
845,867
+0.48(+0.87%)
Oct 23, 2012
55.57
55.87
54.38
55.27
863,256
-1.06(-1.87%)
Oct 19, 2012
56.97
57.01
55.89
56.33
343,879
-0.66(-1.15%)
Oct 18, 2012
56.87
58.24
56.50
56.98
1,199,365
-0.25(-0.44%)
Oct 17, 2012
57.37
57.60
57.14
57.23
611,788
-0.19(-0.32%)
Oct 16, 2012
56.96
57.51
56.96
57.42
449,982
+0.51(+0.90%)
Oct 15, 2012
56.71
56.96
55.99
56.91
717,207
+0.21(+0.38%)
Oct 12, 2012
57.00
57.74
56.46
56.70
1,296,560
-0.36(-0.63%)
Oct 11, 2012
54.76
57.41
54.76
57.06
1,651,277
+2.57(+4.71%)
Oct 10, 2012
54.63
54.82
54.28
54.49
479,808
-0.06(-0.12%)
Oct 09, 2012
54.87
55.10
54.15
54.56
382,335
-0.44(-0.79%)
Oct 08, 2012
55.55
55.60
54.64
54.99
387,008
-0.81(-1.44%)
Oct 05, 2012
55.63
56.21
55.44
55.80
301,208
+0.54(+0.97%)
Oct 04, 2012
55.21
55.57
54.78
55.26
221,418
+0.44(+0.81%)
Oct 03, 2012
54.62
54.86
54.13
54.82
660,529
+0.28(+0.51%)
Oct 02, 2012
54.65
54.92
54.08
54.54
338,222
-0.07(-0.14%)
Oct 01, 2012
54.40
55.13
54.25
54.61
550,199
-0.10(-0.19%)
Sep 28, 2012
54.96
55.03
54.05
54.71
567,851
-0.50(-0.91%)
Sep 27, 2012
54.61
55.44
54.50
55.21
475,197
+1.01(+1.86%)
Sep 26, 2012
55.33
55.48
54.05
54.20
886,512
-1.08(-1.96%)
Sep 25, 2012
56.21
56.32
55.21
55.29
534,970
-0.65(-1.16%)
Sep 24, 2012
56.16
56.47
55.49
55.94
763,306
-1.06(-1.85%)
Sep 21, 2012
56.60
57.03
56.60
56.99
1,018,999
+0.70(+1.25%)
Sep 20, 2012
55.81
56.39
55.54
56.29
567,154
+0.02(+0.03%)
Sep 19, 2012
55.65
56.59
55.30
56.27
1,069,521
+0.76(+1.37%)
Sep 18, 2012
55.76
56.08
55.34
55.51
440,404
-0.52(-0.93%)
Sep 17, 2012
56.10
56.46
55.69
56.03
689,566
-0.32(-0.58%)
Sep 14, 2012
55.34
56.67
55.14
56.35
837,389
+1.03(+1.86%)
Sep 13, 2012
53.45
55.58
53.15
55.33
1,891,806
+1.87(+3.50%)
Sep 12, 2012
54.04
54.04
52.68
53.45
1,640,154
-0.12(-0.22%)
Sep 11, 2012
53.47
53.93
53.35
53.58
1,190,009
-0.14(-0.26%)
Sep 10, 2012
53.39
54.88
53.20
53.71
1,429,698
+0.36(+0.68%)
Sep 07, 2012
53.97
53.97
52.50
53.35
1,251,780
-0.34(-0.64%)
Sep 06, 2012
52.09
54.47
50.80
53.70
2,126,065
-0.33(-0.62%)
Sep 05, 2012
53.75
54.68
53.30
54.03
621,988
-0.11(-0.21%)
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
.