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 (%)
May 31, 2012 53.07 53.24 52.38 52.50 3,422,086 -0.65(-1.22%)
May 30, 2012 53.03 53.30 52.55 53.15 735,433 -0.91(-1.68%)
May 29, 2012 53.35 54.13 52.92 54.06 767,179 +1.50(+2.85%)
May 25, 2012 53.27 53.64 52.17 52.56 566,218 -1.03(-1.92%)
May 24, 2012 53.17 53.86 52.83 53.59 719,307 +0.41(+0.77%)
May 23, 2012 51.72 53.28 51.38 53.18 734,677 +0.82(+1.57%)
May 22, 2012 52.20 52.87 51.62 52.36 1,679,796 +0.39(+0.75%)
May 21, 2012 50.39 52.83 50.09 51.97 1,672,739 +1.66(+3.30%)
May 18, 2012 50.50 50.73 49.47 50.31 1,950,235 +0.08(+0.16%)
May 17, 2012 54.21 54.32 50.08 50.23 2,362,454 -3.80(-7.03%)
May 16, 2012 56.32 56.64 53.93 54.03 1,378,220 -1.95(-3.48%)
May 15, 2012 57.10 57.25 55.90 55.98 964,570 -1.01(-1.77%)
May 14, 2012 57.74 57.98 56.89 56.99 1,087,914 -1.49(-2.55%)
May 11, 2012 58.02 59.12 57.99 58.48 437,901 -0.04(-0.07%)
May 10, 2012 59.49 59.69 58.24 58.52 562,085 -0.58(-0.98%)
May 09, 2012 58.13 59.50 57.97 59.10 710,698 -0.03(-0.05%)
May 08, 2012 58.51 59.29 57.71 59.13 717,509 +0.03(+0.05%)
May 07, 2012 58.35 59.44 58.00 59.10 1,089,205 +0.04(+0.07%)
May 04, 2012 59.08 59.49 58.42 59.06 1,253,740 -0.94(-1.57%)
May 03, 2012 60.27 60.58 59.62 60.00 799,906 -0.48(-0.79%)
May 02, 2012 59.58 60.75 59.28 60.48 589,810 +0.41(+0.68%)
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.