Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 60.60 60.79 60.01 60.63 577,763 +0.19(+0.32%)
Nov 29, 2012 60.23 60.84 59.68 60.44 755,935 +0.78(+1.30%)
Nov 28, 2012 59.58 59.74 59.00 59.66 522,857 -0.17(-0.28%)
Nov 27, 2012 60.15 60.47 59.71 59.83 313,517 -0.42(-0.69%)
Nov 26, 2012 60.18 60.50 59.57 60.24 635,433 +0.02(+0.03%)
Nov 23, 2012 60.26 60.61 59.89 60.22 223,116 +0.42(+0.70%)
Nov 21, 2012 59.56 59.96 58.79 59.81 420,975 +0.18(+0.29%)
Nov 20, 2012 59.53 60.06 59.19 59.63 346,107 +0.03(+0.05%)
Nov 19, 2012 58.45 59.97 58.05 59.60 628,594 +1.85(+3.21%)
Nov 16, 2012 56.96 58.05 56.79 57.75 988,149 +0.71(+1.25%)
Nov 15, 2012 57.84 57.96 56.63 57.04 1,036,029 -0.67(-1.16%)
Nov 14, 2012 59.21 59.21 57.42 57.71 746,841 -0.94(-1.61%)
Nov 13, 2012 58.69 58.98 58.17 58.65 1,614,589 -0.40(-0.67%)
Nov 12, 2012 59.66 59.89 58.97 59.05 668,760 -0.65(-1.09%)
Nov 09, 2012 59.23 59.90 58.99 59.70 523,020 +0.13(+0.22%)
Nov 08, 2012 60.34 60.55 59.28 59.57 680,987 -0.67(-1.11%)
Nov 07, 2012 60.55 60.61 59.03 60.23 1,016,475 -0.95(-1.56%)
Nov 06, 2012 61.04 61.35 60.71 61.19 736,352 +0.13(+0.21%)
Nov 05, 2012 60.92 61.27 60.57 61.06 750,083 +0.33(+0.55%)
Nov 02, 2012 61.34 61.35 60.56 60.72 622,870 -0.22(-0.36%)
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.