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 (%)
Feb 28, 2011
35.20
35.37
34.73
35.23
404,702
+0.33(+0.96%)
Feb 25, 2011
34.17
34.97
34.13
34.90
570,799
+0.89(+2.61%)
Feb 24, 2011
34.61
34.72
33.54
34.01
906,202
-0.54(-1.55%)
Feb 23, 2011
34.78
34.80
33.21
34.54
911,242
-0.22(-0.64%)
Feb 22, 2011
35.87
36.30
34.69
34.77
530,084
-1.72(-4.72%)
Feb 18, 2011
36.49
36.87
36.21
36.49
900,419
+0.03(+0.08%)
Feb 17, 2011
35.66
36.53
35.55
36.46
1,031,675
+0.74(+2.07%)
Feb 16, 2011
35.74
35.76
35.47
35.72
887,109
+0.08(+0.23%)
Feb 15, 2011
35.53
35.90
35.45
35.64
703,025
+0.02(+0.05%)
Feb 14, 2011
35.52
35.89
35.46
35.62
513,019
+0.22(+0.63%)
Feb 11, 2011
34.03
36.03
33.99
35.40
976,635
+1.32(+3.89%)
Feb 10, 2011
33.01
34.41
32.79
34.07
1,013,618
+0.68(+2.02%)
Feb 09, 2011
33.49
33.58
32.90
33.40
586,321
-0.21(-0.63%)
Feb 08, 2011
33.41
33.61
32.95
33.61
257,535
+0.16(+0.47%)
Feb 07, 2011
33.42
34.04
33.28
33.45
278,076
+0.02(+0.06%)
Feb 04, 2011
33.69
33.69
33.15
33.43
220,411
-0.20(-0.61%)
Feb 03, 2011
33.59
33.65
32.93
33.64
218,583
-0.07(-0.22%)
Feb 02, 2011
34.10
34.15
33.62
33.71
217,731
-0.38(-1.11%)
Feb 01, 2011
33.27
34.34
33.12
34.09
676,963
+1.22(+3.72%)
Jan 31, 2011
32.45
33.17
32.25
32.87
652,091
+0.59(+1.84%)
Jan 28, 2011
33.48
33.51
31.99
32.27
499,278
-1.13(-3.38%)
Jan 27, 2011
33.56
33.88
33.08
33.40
260,132
-0.11(-0.33%)
Jan 26, 2011
33.11
33.53
32.91
33.52
1,111,600
+0.43(+1.29%)
Jan 25, 2011
32.95
33.31
32.70
33.09
351,595
+0.00(+0.00%)
Jan 24, 2011
32.47
33.09
32.04
33.09
357,312
+0.88(+2.73%)
Jan 21, 2011
33.00
33.00
31.97
32.21
433,006
-0.36(-1.11%)
Jan 20, 2011
32.69
32.81
32.25
32.57
456,675
-0.38(-1.15%)
Jan 19, 2011
33.56
33.66
32.88
32.95
533,953
-0.72(-2.15%)
Jan 18, 2011
33.44
33.80
33.40
33.67
406,386
+0.06(+0.17%)
Jan 14, 2011
33.90
33.90
33.37
33.62
399,312
-0.27(-0.79%)
Jan 13, 2011
33.97
34.25
33.58
33.89
288,789
-0.06(-0.16%)
Jan 12, 2011
33.90
34.05
33.38
33.94
331,689
+0.48(+1.44%)
Jan 11, 2011
33.64
33.74
33.17
33.46
366,427
+0.06(+0.19%)
Jan 10, 2011
33.61
33.65
32.81
33.40
291,672
-0.44(-1.31%)
Jan 07, 2011
34.13
34.26
33.49
33.84
725,671
-0.25(-0.73%)
Jan 06, 2011
33.68
34.16
33.65
34.09
543,215
+0.52(+1.54%)
Jan 05, 2011
33.40
33.80
33.10
33.57
306,002
-0.02(-0.06%)
Jan 04, 2011
33.87
34.06
33.06
33.59
452,538
-0.22(-0.66%)
Jan 03, 2011
33.09
34.03
32.98
33.81
475,696
+1.28(+3.93%)
Dec 31, 2010
32.38
32.65
32.29
32.53
243,670
+0.12(+0.37%)
Dec 30, 2010
32.58
32.93
32.41
32.41
140,487
-0.23(-0.71%)
Dec 29, 2010
33.02
33.03
32.45
32.65
228,594
-0.33(-1.01%)
Dec 28, 2010
33.19
33.21
32.78
32.98
121,902
-0.09(-0.28%)
Dec 27, 2010
32.88
33.15
32.76
33.07
96,695
+0.07(+0.22%)
Dec 23, 2010
33.37
33.51
32.87
33.00
147,785
-0.37(-1.11%)
Dec 22, 2010
33.53
33.58
33.15
33.37
114,199
-0.18(-0.52%)
Dec 21, 2010
33.12
33.59
32.97
33.54
302,146
+0.51(+1.54%)
Dec 20, 2010
33.19
33.43
32.73
33.03
221,932
-0.05(-0.14%)
Dec 17, 2010
33.13
33.20
32.63
33.08
449,673
-0.04(-0.11%)
Dec 16, 2010
32.96
33.26
32.51
33.12
372,660
+0.19(+0.56%)
Dec 15, 2010
32.85
33.37
32.77
32.93
591,107
+0.12(+0.37%)
Dec 14, 2010
32.88
32.88
32.62
32.81
274,877
+0.05(+0.14%)
Dec 13, 2010
33.13
33.33
32.71
32.77
395,255
-0.24(-0.73%)
Dec 10, 2010
32.47
33.07
32.29
33.01
394,865
+0.67(+2.06%)
Dec 09, 2010
32.48
32.48
31.97
32.34
305,912
+0.13(+0.40%)
Dec 08, 2010
32.40
32.50
31.94
32.21
383,080
-0.09(-0.29%)
Dec 07, 2010
32.55
32.55
32.01
32.30
477,519
+0.16(+0.49%)
Dec 06, 2010
31.77
32.29
31.72
32.15
332,831
+0.00(+0.00%)
Dec 03, 2010
31.94
32.21
31.76
32.15
266,328
+0.01(+0.03%)
Dec 02, 2010
31.71
32.23
31.49
32.14
352,414
+0.49(+1.55%)
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
.