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 (%)
Aug 30, 2013 75.11 75.21 74.26 74.41 305,976 -0.56(-0.74%)
Aug 29, 2013 74.39 75.25 74.39 74.97 208,585 +0.37(+0.50%)
Aug 28, 2013 73.88 74.92 73.88 74.60 456,327 +0.58(+0.79%)
Aug 27, 2013 74.60 74.88 74.00 74.01 607,325 -1.43(-1.89%)
Aug 26, 2013 75.00 76.52 75.00 75.44 467,585 +0.36(+0.48%)
Aug 23, 2013 74.32 75.34 73.96 75.08 528,026 +0.85(+1.15%)
Aug 22, 2013 73.82 74.47 73.16 74.23 774,115 +0.56(+0.75%)
Aug 21, 2013 73.76 74.08 73.15 73.67 1,252,487 -0.25(-0.34%)
Aug 20, 2013 73.74 74.20 73.49 73.92 935,617 +0.13(+0.18%)
Aug 19, 2013 74.00 75.48 73.67 73.79 1,015,523 -0.28(-0.38%)
Aug 16, 2013 73.78 74.47 73.39 74.07 922,355 +0.12(+0.16%)
Aug 15, 2013 74.30 74.45 73.60 73.95 1,474,579 -1.13(-1.50%)
Aug 14, 2013 74.46 75.19 73.86 75.08 1,489,402 +0.57(+0.77%)
Aug 13, 2013 73.45 74.60 73.35 74.51 1,942,876 +0.72(+0.98%)
Aug 12, 2013 73.18 73.85 72.38 73.78 1,170,020 +0.17(+0.23%)
Aug 09, 2013 73.15 73.99 72.99 73.62 1,147,984 +0.22(+0.30%)
Aug 08, 2013 71.00 73.45 70.93 73.39 1,366,671 +3.12(+4.44%)
Aug 07, 2013 70.67 71.03 70.23 70.27 1,035,610 -0.85(-1.20%)
Aug 06, 2013 71.15 71.16 70.53 71.12 1,003,403 -0.05(-0.07%)
Aug 05, 2013 71.77 71.82 70.64 71.17 818,712 -0.81(-1.12%)
Aug 02, 2013 72.70 72.75 71.87 71.98 944,261 -0.72(-0.99%)
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.