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 (%)
Mar 31, 2011 34.76 35.77 34.67 35.46 504,003 +0.77(+2.22%)
Mar 30, 2011 34.69 34.69 34.69 34.69 558,283 +0.55(+1.60%)
Mar 29, 2011 33.90 34.17 33.58 34.15 520,049 +0.11(+0.33%)
Mar 28, 2011 34.79 34.86 34.02 34.03 204,434 -0.53(-1.53%)
Mar 25, 2011 34.28 35.05 34.23 34.56 222,265 +0.43(+1.25%)
Mar 24, 2011 34.25 34.39 33.76 34.14 408,897 +0.16(+0.46%)
Mar 23, 2011 33.64 34.15 33.15 33.98 259,652 +0.19(+0.55%)
Mar 22, 2011 34.46 34.49 33.78 33.79 349,354 -0.58(-1.70%)
Mar 21, 2011 34.26 34.45 34.19 34.38 258,470 +0.94(+2.83%)
Mar 18, 2011 32.74 33.61 32.74 33.43 983,716 +0.50(+1.52%)
Mar 17, 2011 33.68 33.70 32.85 32.93 387,499 -0.03(-0.08%)
Mar 16, 2011 33.25 33.75 32.60 32.96 458,063 -0.51(-1.52%)
Mar 15, 2011 33.10 33.80 33.02 33.47 442,150 -0.19(-0.55%)
Mar 14, 2011 33.45 34.12 33.11 33.65 281,206 -0.25(-0.74%)
Mar 11, 2011 33.29 34.06 32.88 33.90 573,559 +0.56(+1.69%)
Mar 10, 2011 34.35 34.35 33.32 33.34 426,461 -1.44(-4.13%)
Mar 09, 2011 34.90 35.06 34.54 34.78 571,263 -0.21(-0.61%)
Mar 08, 2011 34.76 35.29 34.21 34.99 383,521 +0.21(+0.61%)
Mar 07, 2011 35.08 35.27 34.07 34.78 476,868 -0.25(-0.71%)
Mar 04, 2011 35.54 35.65 34.56 35.03 320,304 -0.43(-1.20%)
Mar 03, 2011 34.78 35.65 34.71 35.45 370,502 +1.11(+3.24%)
Mar 02, 2011 33.97 34.64 33.95 34.34 326,270 +0.27(+0.79%)
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.