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 29, 2008
20.82
21.04
19.35
19.66
1,048,878
-1.51(-7.13%)
Feb 28, 2008
21.67
21.98
20.87
21.17
817,093
-0.55(-2.52%)
Feb 27, 2008
20.56
21.76
20.44
21.72
843,911
+0.90(+4.32%)
Feb 26, 2008
20.45
21.58
20.22
20.82
712,755
+0.29(+1.40%)
Feb 25, 2008
19.68
20.91
19.36
20.53
748,727
+0.90(+4.58%)
Feb 22, 2008
20.18
20.26
19.24
19.63
1,189,638
-0.48(-2.39%)
Feb 21, 2008
21.08
21.21
19.81
20.11
956,695
-0.77(-3.68%)
Feb 20, 2008
20.60
20.92
19.96
20.88
976,573
+0.19(+0.90%)
Feb 19, 2008
19.83
21.52
19.83
20.70
872,633
+0.31(+1.50%)
Feb 18, 2008
20.78
20.95
20.33
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.78
20.95
20.33
20.39
1,111,998
-0.50(-2.39%)
Feb 14, 2008
21.21
21.64
20.70
20.89
816,901
-0.48(-2.25%)
Feb 13, 2008
21.50
21.70
21.14
21.37
632,755
+0.20(+0.96%)
Feb 12, 2008
21.38
21.80
20.80
21.17
1,993,308
-0.16(-0.74%)
Feb 11, 2008
19.45
21.33
19.32
21.33
1,617,359
+1.85(+9.51%)
Feb 08, 2008
19.52
20.24
19.32
19.48
1,274,262
-0.12(-0.61%)
Feb 07, 2008
19.29
20.14
18.80
19.60
1,205,479
+0.23(+1.20%)
Feb 06, 2008
19.94
20.12
19.27
19.36
635,025
-0.27(-1.37%)
Feb 05, 2008
20.19
20.41
19.35
19.63
898,051
-0.96(-4.68%)
Feb 04, 2008
21.18
21.35
20.36
20.60
1,045,778
-0.61(-2.88%)
Feb 01, 2008
21.07
21.39
20.31
21.21
1,271,724
+0.26(+1.24%)
Jan 31, 2008
19.73
21.24
19.45
20.95
878,734
+0.88(+4.38%)
Jan 30, 2008
20.27
21.07
19.58
20.07
1,100,034
-0.74(-3.56%)
Jan 29, 2008
20.13
20.91
19.64
20.81
1,629,081
+1.51(+7.82%)
Jan 28, 2008
19.03
20.02
18.65
19.30
1,185,287
+0.19(+0.97%)
Jan 25, 2008
18.81
20.06
18.52
19.11
2,144,549
+0.80(+4.35%)
Jan 24, 2008
15.88
18.50
15.88
18.32
1,600,974
+2.44(+15.33%)
Jan 23, 2008
14.83
16.67
14.83
15.88
1,349,931
+0.36(+2.33%)
Jan 22, 2008
15.55
16.91
14.96
15.52
1,247,988
-0.70(-4.34%)
Jan 21, 2008
15.43
16.44
14.51
16.23
0
+0.00(+0.00%)
Jan 18, 2008
15.43
16.44
14.51
16.23
3,325,482
+0.94(+6.18%)
Jan 17, 2008
17.44
17.50
15.17
15.28
3,101,237
-2.12(-12.19%)
Jan 16, 2008
18.76
18.76
17.25
17.40
2,577,083
-1.26(-6.75%)
Jan 15, 2008
20.10
20.30
18.49
18.66
2,035,937
-1.68(-8.24%)
Jan 14, 2008
20.46
20.66
19.95
20.34
725,620
+0.06(+0.27%)
Jan 11, 2008
20.74
20.74
19.93
20.28
1,018,853
-0.67(-3.18%)
Jan 10, 2008
19.26
21.35
19.25
20.95
1,609,915
+1.48(+7.61%)
Jan 09, 2008
19.24
19.76
18.90
19.47
1,342,414
+0.16(+0.82%)
Jan 08, 2008
20.28
20.78
19.21
19.31
1,581,030
-0.85(-4.23%)
Jan 07, 2008
19.99
21.02
19.41
20.16
1,291,611
+0.23(+1.16%)
Jan 04, 2008
21.37
21.37
19.65
19.93
1,932,899
-1.69(-7.84%)
Jan 03, 2008
23.12
23.25
21.54
21.62
1,266,927
-1.62(-6.97%)
Jan 02, 2008
24.11
24.32
23.03
23.25
640,921
-1.00(-4.13%)
Jan 01, 2008
23.94
24.27
23.55
24.25
0
+0.00(+0.00%)
Dec 31, 2007
23.94
24.27
23.55
24.25
732,729
+0.05(+0.19%)
Dec 28, 2007
24.89
25.00
23.97
24.20
410,709
-0.61(-2.46%)
Dec 27, 2007
24.94
25.09
24.10
24.81
470,033
-0.05(-0.19%)
Dec 26, 2007
24.39
24.87
24.18
24.86
359,138
+0.34(+1.40%)
Dec 24, 2007
24.73
25.02
24.21
24.51
409,841
-0.15(-0.60%)
Dec 21, 2007
24.60
24.78
23.92
24.66
1,056,144
+0.60(+2.50%)
Dec 20, 2007
23.12
24.06
22.22
24.06
835,110
+1.28(+5.61%)
Dec 19, 2007
21.34
23.14
21.31
22.78
1,229,126
+1.49(+7.00%)
Dec 18, 2007
21.93
22.17
21.17
21.29
1,377,922
-0.52(-2.38%)
Dec 17, 2007
23.48
23.48
21.79
21.81
1,940,277
-1.67(-7.10%)
Dec 14, 2007
23.38
23.52
23.18
23.48
615,913
-0.24(-1.01%)
Dec 13, 2007
23.89
24.12
23.50
23.72
413,236
-0.31(-1.27%)
Dec 12, 2007
24.52
24.84
23.49
24.02
524,773
+0.13(+0.54%)
Dec 11, 2007
25.30
25.30
23.72
23.89
606,853
-1.26(-5.01%)
Dec 10, 2007
24.70
25.35
24.39
25.15
751,319
+0.45(+1.84%)
Dec 07, 2007
24.58
24.94
24.08
24.70
364,645
+0.17(+0.68%)
Dec 06, 2007
24.50
26.39
23.83
24.53
752,856
-0.06(-0.26%)
Dec 05, 2007
24.54
24.85
24.19
24.60
411,616
+0.50(+2.08%)
Dec 04, 2007
24.46
24.73
24.00
24.10
978,075
-0.64(-2.58%)
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
.