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, 2006
9.381
9.641
9.196
9.400
1,737,276
+0.02(+0.20%)
Feb 27, 2006
9.289
9.456
9.205
9.381
951,188
+0.09(+1.00%)
Feb 24, 2006
9.168
9.326
9.159
9.289
849,364
+0.03(+0.30%)
Feb 23, 2006
8.566
9.631
8.529
9.261
2,415,709
+0.69(+8.11%)
Feb 22, 2006
8.585
8.594
8.474
8.566
734,366
-0.03(-0.32%)
Feb 21, 2006
8.409
8.631
8.391
8.594
971,488
+0.12(+1.42%)
Feb 17, 2006
8.335
8.770
8.057
8.474
863,833
-0.25(-2.87%)
Feb 16, 2006
8.539
8.770
8.520
8.724
1,217,897
+0.23(+2.73%)
Feb 15, 2006
8.335
8.817
8.029
8.492
8,014,537
-0.71(-7.75%)
Feb 14, 2006
9.733
10.03
8.900
9.205
3,553,594
-0.53(-5.42%)
Feb 13, 2006
9.780
10.15
9.687
9.733
1,289,271
-0.05(-0.47%)
Feb 10, 2006
9.724
9.937
9.465
9.780
1,812,214
-0.01(-0.09%)
Feb 09, 2006
10.21
10.59
9.789
9.789
2,450,587
-0.42(-4.08%)
Feb 08, 2006
11.19
11.42
10.05
10.21
3,804,861
-0.61(-5.65%)
Feb 07, 2006
11.75
11.75
10.28
10.82
4,798,918
-1.01(-8.54%)
Feb 06, 2006
12.50
12.92
11.78
11.83
2,177,723
-0.68(-5.41%)
Feb 03, 2006
11.58
12.60
11.58
12.50
2,253,309
+0.90(+7.74%)
Feb 02, 2006
11.85
11.85
11.40
11.60
1,284,088
-0.16(-1.34%)
Feb 01, 2006
11.59
12.52
11.22
11.76
4,273,815
+0.21(+1.84%)
Jan 31, 2006
10.46
11.61
10.45
11.55
2,799,683
+1.17(+11.24%)
Jan 30, 2006
10.88
11.03
9.974
10.38
3,685,976
+0.34(+3.41%)
Jan 27, 2006
10.61
10.62
9.807
10.04
1,921,057
-0.57(-5.41%)
Jan 26, 2006
10.46
10.70
10.37
10.61
918,686
+0.29(+2.78%)
Jan 25, 2006
10.07
10.59
9.928
10.33
2,033,463
+0.42(+4.21%)
Jan 24, 2006
9.456
10.00
9.446
9.909
2,778,411
+0.42(+4.39%)
Jan 23, 2006
9.493
9.557
9.344
9.493
638,264
+0.05(+0.49%)
Jan 20, 2006
9.798
9.798
9.446
9.446
552,961
-0.26(-2.67%)
Jan 19, 2006
9.798
9.956
9.696
9.706
1,198,028
-0.08(-0.85%)
Jan 18, 2006
10.00
10.00
9.743
9.789
670,766
-0.31(-3.03%)
Jan 17, 2006
9.631
10.24
9.520
10.09
1,352,331
+0.37(+3.81%)
Jan 13, 2006
9.344
9.770
9.326
9.724
627,035
+0.44(+4.69%)
Jan 12, 2006
9.409
9.502
9.261
9.289
198,789
-0.18(-1.86%)
Jan 11, 2006
9.474
9.622
9.122
9.465
441,202
-0.01(-0.10%)
Jan 10, 2006
9.344
9.622
9.224
9.474
484,826
+0.14(+1.49%)
Jan 09, 2006
9.622
9.706
9.335
9.335
749,807
-0.18(-1.85%)
Jan 06, 2006
9.437
9.622
9.298
9.511
692,254
+0.14(+1.48%)
Jan 05, 2006
9.187
9.428
9.094
9.372
453,620
+0.09(+1.00%)
Jan 04, 2006
9.270
9.289
8.937
9.280
694,198
+0.02(+0.20%)
Jan 03, 2006
8.705
9.344
8.659
9.261
1,168,226
+0.56(+6.38%)
Dec 30, 2005
8.659
8.798
8.529
8.705
435,911
-0.07(-0.84%)
Dec 29, 2005
8.659
8.872
8.659
8.779
291,003
+0.07(+0.85%)
Dec 28, 2005
8.705
8.733
8.622
8.705
470,573
+0.00(+0.00%)
Dec 27, 2005
8.891
8.946
8.520
8.705
449,085
-0.19(-2.19%)
Dec 23, 2005
8.928
9.122
8.826
8.900
227,080
+0.09(+1.05%)
Dec 22, 2005
8.770
8.937
8.696
8.807
450,057
+0.13(+1.49%)
Dec 21, 2005
8.437
8.900
8.437
8.678
492,061
+0.19(+2.29%)
Dec 20, 2005
8.900
8.946
8.391
8.483
849,472
-0.37(-4.18%)
Dec 19, 2005
9.076
9.076
8.826
8.854
505,882
-0.22(-2.45%)
Dec 16, 2005
8.863
9.150
8.798
9.076
976,239
+0.25(+2.83%)
Dec 15, 2005
8.983
8.983
8.659
8.826
643,339
-0.09(-1.04%)
Dec 14, 2005
8.891
9.113
8.807
8.918
673,790
+0.15(+1.69%)
Dec 13, 2005
9.706
9.752
8.631
8.770
1,440,550
-0.93(-9.55%)
Dec 12, 2005
9.085
9.752
9.076
9.696
1,695,596
+0.66(+7.27%)
Dec 09, 2005
8.937
9.122
8.798
9.039
790,407
+0.29(+3.28%)
Dec 08, 2005
8.298
8.826
8.298
8.752
1,065,862
+0.45(+5.47%)
Dec 07, 2005
8.270
8.557
8.233
8.298
989,629
+0.06(+0.79%)
Dec 06, 2005
8.002
8.326
7.909
8.233
345,641
+0.25(+3.13%)
Dec 05, 2005
8.122
8.131
7.863
7.983
168,339
-0.13(-1.60%)
Dec 02, 2005
8.140
8.187
7.872
8.113
308,388
-0.12(-1.46%)
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
.