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 (%)
May 30, 2014
86.16
86.52
85.21
85.28
585,573
-1.06(-1.22%)
May 29, 2014
85.07
86.36
84.62
86.33
517,958
+1.52(+1.79%)
May 28, 2014
85.53
85.85
84.74
84.81
543,398
-0.72(-0.84%)
May 27, 2014
85.95
86.32
85.16
85.53
497,088
-0.42(-0.48%)
May 23, 2014
84.95
85.95
85.95
85.95
600,904
+0.67(+0.78%)
May 22, 2014
84.95
85.69
84.43
85.28
318,540
+0.82(+0.98%)
May 21, 2014
85.49
85.94
84.12
84.46
717,579
-0.62(-0.73%)
May 20, 2014
86.01
86.29
84.77
85.08
466,667
-0.86(-1.00%)
May 19, 2014
85.93
86.79
85.68
85.94
425,093
-0.26(-0.30%)
May 16, 2014
85.54
86.94
85.46
86.20
680,432
+1.06(+1.24%)
May 15, 2014
85.63
86.11
83.75
85.15
841,331
-0.99(-1.15%)
May 14, 2014
86.84
87.27
86.07
86.14
519,963
-0.46(-0.53%)
May 13, 2014
86.64
87.76
86.45
86.60
777,524
+0.06(+0.06%)
May 12, 2014
85.53
86.64
85.12
86.54
905,396
+1.60(+1.89%)
May 09, 2014
85.13
85.60
84.39
84.94
701,248
-0.26(-0.30%)
May 08, 2014
85.65
86.78
85.05
85.20
672,083
-0.82(-0.96%)
May 07, 2014
86.12
86.37
85.53
86.03
726,467
+0.26(+0.30%)
May 06, 2014
85.73
86.31
85.11
85.77
579,280
-0.04(-0.04%)
May 05, 2014
85.74
86.16
85.01
85.80
584,668
-0.64(-0.74%)
May 02, 2014
85.57
86.59
85.51
86.44
574,303
+1.09(+1.28%)
May 01, 2014
85.28
86.45
84.91
85.35
597,512
+0.06(+0.07%)
Apr 30, 2014
85.66
86.66
84.33
85.29
1,172,105
-0.49(-0.57%)
Apr 29, 2014
86.50
86.68
85.40
85.79
836,060
-0.24(-0.28%)
Apr 28, 2014
86.53
87.87
85.05
86.03
1,223,982
-0.16(-0.18%)
Apr 25, 2014
87.72
87.96
85.64
86.18
1,211,947
-1.89(-2.15%)
Apr 24, 2014
89.39
89.96
87.53
88.07
1,609,934
-1.30(-1.45%)
Apr 23, 2014
93.81
95.06
88.98
89.37
1,465,761
-4.60(-4.90%)
Apr 22, 2014
94.20
94.69
93.43
93.97
762,235
-0.19(-0.20%)
Apr 21, 2014
92.74
94.18
92.61
94.16
785,373
+1.55(+1.67%)
Apr 17, 2014
91.68
92.61
92.61
92.61
893,419
+0.85(+0.93%)
Apr 16, 2014
90.09
91.80
90.01
91.76
623,122
+2.33(+2.61%)
Apr 15, 2014
89.10
89.92
88.17
89.42
445,890
+0.69(+0.77%)
Apr 14, 2014
88.90
89.43
88.19
88.74
674,880
+0.63(+0.71%)
Apr 11, 2014
88.43
89.69
88.04
88.11
467,829
-0.79(-0.89%)
Apr 10, 2014
91.16
91.74
88.80
88.90
568,283
-2.30(-2.52%)
Apr 09, 2014
90.22
91.22
89.71
91.19
378,122
+1.25(+1.39%)
Apr 08, 2014
88.86
90.93
88.59
89.94
776,801
+0.70(+0.79%)
Apr 07, 2014
90.76
91.35
88.70
89.24
514,500
-1.84(-2.02%)
Apr 04, 2014
93.12
93.36
90.60
91.08
438,594
-1.37(-1.48%)
Apr 03, 2014
93.40
93.61
92.15
92.45
548,417
-0.75(-0.80%)
Apr 02, 2014
92.93
93.31
92.62
93.20
780,931
+0.41(+0.44%)
Apr 01, 2014
92.24
92.87
91.79
92.80
660,695
+0.95(+1.04%)
Mar 31, 2014
92.05
92.84
91.63
91.84
662,743
+0.45(+0.50%)
Mar 28, 2014
91.09
91.68
90.81
91.39
283,880
+0.47(+0.52%)
Mar 27, 2014
91.32
91.72
90.12
90.92
392,584
-0.44(-0.48%)
Mar 26, 2014
93.66
93.96
91.33
91.35
536,426
-1.95(-2.09%)
Mar 25, 2014
93.42
94.40
93.06
93.31
476,723
+0.42(+0.45%)
Mar 24, 2014
95.28
96.05
92.25
92.89
964,059
-1.82(-1.92%)
Mar 21, 2014
95.25
95.47
94.25
94.70
796,752
+0.16(+0.17%)
Mar 20, 2014
94.18
94.92
93.66
94.55
581,633
+0.01(+0.01%)
Mar 19, 2014
95.23
95.61
93.79
94.54
781,850
-0.94(-0.98%)
Mar 18, 2014
94.14
96.06
94.14
95.47
891,585
+1.43(+1.52%)
Mar 17, 2014
94.04
94.62
93.50
94.05
539,066
+0.21(+0.23%)
Mar 14, 2014
94.04
95.11
93.41
93.83
627,949
-0.33(-0.35%)
Mar 13, 2014
94.84
95.98
94.13
94.17
426,946
-0.52(-0.55%)
Mar 12, 2014
95.33
95.37
93.97
94.68
786,674
-1.11(-1.16%)
Mar 11, 2014
96.31
97.29
95.37
95.80
538,901
-0.52(-0.54%)
Mar 10, 2014
95.26
96.43
95.06
96.31
522,523
+0.92(+0.96%)
Mar 07, 2014
95.66
96.06
95.24
95.40
535,507
+0.05(+0.05%)
Mar 06, 2014
94.56
95.59
94.15
95.35
626,948
+0.82(+0.87%)
Mar 05, 2014
94.40
94.90
94.06
94.53
441,025
+0.14(+0.15%)
Mar 04, 2014
94.46
94.96
94.07
94.39
665,506
+0.58(+0.62%)
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
.