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 31, 2012
49.15
49.31
48.51
48.62
3,695,139
-0.60(-1.22%)
May 30, 2012
49.11
49.36
48.67
49.22
794,114
-0.84(-1.68%)
May 29, 2012
49.41
50.13
49.01
50.07
828,393
+1.39(+2.85%)
May 25, 2012
49.33
49.68
48.31
48.68
611,397
-0.95(-1.92%)
May 24, 2012
49.24
49.88
48.93
49.63
776,701
+0.38(+0.77%)
May 23, 2012
47.90
49.34
47.58
49.25
793,298
+0.76(+1.57%)
May 22, 2012
48.34
48.96
47.81
48.49
1,813,829
+0.36(+0.75%)
May 21, 2012
46.67
48.93
46.39
48.13
1,806,209
+1.54(+3.30%)
May 18, 2012
46.77
46.98
45.81
46.59
2,105,847
+0.07(+0.16%)
May 17, 2012
50.20
50.31
46.38
46.52
2,550,958
-3.52(-7.03%)
May 16, 2012
52.16
52.45
49.94
50.04
1,488,190
-1.81(-3.48%)
May 15, 2012
52.88
53.02
51.77
51.84
1,041,534
-0.94(-1.77%)
May 14, 2012
53.47
53.70
52.69
52.78
1,174,720
-1.38(-2.55%)
May 11, 2012
53.73
54.75
53.70
54.16
472,841
-0.04(-0.07%)
May 10, 2012
55.09
55.28
53.94
54.20
606,934
-0.54(-0.98%)
May 09, 2012
53.83
55.10
53.69
54.73
767,405
-0.03(-0.05%)
May 08, 2012
54.19
54.91
53.45
54.76
774,760
+0.03(+0.05%)
May 07, 2012
54.04
55.05
53.71
54.73
1,176,114
+0.04(+0.07%)
May 04, 2012
54.71
55.09
54.10
54.70
1,353,778
-0.87(-1.57%)
May 03, 2012
55.82
56.10
55.21
55.57
863,731
-0.44(-0.79%)
May 02, 2012
55.18
56.26
54.90
56.01
636,871
+0.38(+0.68%)
May 01, 2012
55.31
56.57
55.22
55.63
861,813
+0.43(+0.77%)
Apr 30, 2012
55.21
55.33
54.42
55.21
878,763
-0.14(-0.25%)
Apr 27, 2012
54.49
55.92
54.38
55.34
1,134,351
+1.24(+2.29%)
Apr 26, 2012
53.83
54.52
53.46
54.10
604,723
+0.30(+0.55%)
Apr 25, 2012
53.16
54.41
52.79
53.81
1,816,318
+2.56(+4.99%)
Apr 24, 2012
51.61
51.61
50.85
51.25
1,029,328
-0.38(-0.74%)
Apr 23, 2012
51.62
51.76
50.60
51.63
817,988
-0.78(-1.48%)
Apr 20, 2012
51.92
52.67
51.61
52.41
588,230
+0.71(+1.38%)
Apr 19, 2012
51.97
52.67
51.17
51.70
878,225
-0.31(-0.61%)
Apr 18, 2012
52.16
52.38
51.76
52.01
546,352
-0.31(-0.60%)
Apr 17, 2012
52.15
52.83
52.05
52.32
299,922
+0.66(+1.27%)
Apr 16, 2012
52.54
52.66
51.26
51.67
758,757
-0.16(-0.30%)
Apr 13, 2012
51.66
52.37
51.49
51.82
681,211
+0.06(+0.13%)
Apr 12, 2012
50.58
51.95
50.47
51.76
1,055,621
+1.45(+2.89%)
Apr 11, 2012
51.09
51.20
50.17
50.31
568,159
+0.09(+0.18%)
Apr 10, 2012
52.30
52.48
49.93
50.21
1,034,023
-2.10(-4.02%)
Apr 09, 2012
51.86
52.40
51.83
52.32
458,322
-0.61(-1.15%)
Apr 05, 2012
52.66
53.38
52.58
52.93
529,185
+0.05(+0.09%)
Apr 04, 2012
53.43
53.58
52.20
52.88
1,006,522
-1.31(-2.41%)
Apr 03, 2012
54.29
54.44
53.60
54.19
696,282
-0.14(-0.26%)
Apr 02, 2012
53.47
54.83
53.16
54.33
759,725
+0.80(+1.49%)
Mar 30, 2012
53.81
53.91
53.25
53.53
442,133
+0.09(+0.17%)
Mar 29, 2012
53.47
53.71
52.83
53.44
475,087
-0.13(-0.24%)
Mar 28, 2012
54.08
54.29
52.60
53.57
429,500
-0.73(-1.35%)
Mar 27, 2012
54.18
54.54
54.05
54.30
463,277
+0.06(+0.10%)
Mar 26, 2012
53.41
54.30
53.11
54.24
579,692
+1.29(+2.43%)
Mar 23, 2012
52.07
53.28
51.36
52.95
656,493
+0.91(+1.74%)
Mar 22, 2012
52.79
53.25
51.97
52.05
601,210
-1.51(-2.82%)
Mar 21, 2012
53.54
53.68
52.99
53.56
403,281
+0.07(+0.14%)
Mar 20, 2012
53.35
53.65
52.65
53.48
465,669
-0.32(-0.60%)
Mar 19, 2012
53.42
54.53
53.13
53.81
394,238
+0.38(+0.71%)
Mar 16, 2012
53.82
54.17
53.35
53.43
1,003,618
-0.21(-0.40%)
Mar 15, 2012
53.33
54.03
53.20
53.64
767,743
+0.36(+0.68%)
Mar 14, 2012
52.83
53.34
52.81
53.28
396,834
+0.11(+0.21%)
Mar 13, 2012
52.16
53.25
52.01
53.17
662,948
+1.38(+2.66%)
Mar 12, 2012
51.74
52.17
51.44
51.79
273,867
-0.03(-0.05%)
Mar 09, 2012
51.37
52.20
51.16
51.82
352,912
+0.59(+1.16%)
Mar 08, 2012
50.20
51.46
50.20
51.22
442,104
+1.51(+3.04%)
Mar 07, 2012
49.32
50.01
49.06
49.71
737,356
+0.67(+1.36%)
Mar 06, 2012
50.61
50.67
48.38
49.05
1,427,277
-2.42(-4.70%)
Mar 05, 2012
52.31
52.31
50.75
51.46
795,593
-1.02(-1.94%)
Mar 02, 2012
53.08
53.22
52.02
52.48
500,979
-0.59(-1.12%)
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
.