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 (%)
Dec 31, 2013 97.74 98.87 98.87 98.87 432,500 +1.49(+1.53%)
Dec 30, 2013 97.25 97.65 96.72 97.38 235,199 +0.01(+0.01%)
Dec 27, 2013 98.28 98.28 97.08 97.37 263,700 -0.74(-0.75%)
Dec 26, 2013 99.12 99.12 97.40 98.11 295,147 -0.42(-0.43%)
Dec 24, 2013 95.03 99.07 95.03 98.53 543,469 +3.70(+3.90%)
Dec 23, 2013 96.59 96.98 94.79 94.83 352,517 -1.42(-1.48%)
Dec 20, 2013 94.52 96.93 94.39 96.25 772,074 +1.63(+1.72%)
Dec 19, 2013 93.71 94.63 93.36 94.62 741,411 +0.53(+0.56%)
Dec 18, 2013 92.71 94.18 92.14 94.09 801,695 +1.34(+1.44%)
Dec 17, 2013 92.44 92.81 91.34 92.75 445,938 +0.27(+0.29%)
Dec 16, 2013 91.51 93.33 91.51 92.48 679,112 +1.42(+1.56%)
Dec 13, 2013 92.23 92.34 90.98 91.06 1,349,034 -0.73(-0.80%)
Dec 12, 2013 92.85 93.85 91.69 91.79 779,691 -1.36(-1.46%)
Dec 11, 2013 94.67 95.23 93.06 93.15 796,124 -3.01(-3.13%)
Dec 10, 2013 96.80 96.99 95.98 96.16 374,783 -0.87(-0.90%)
Dec 09, 2013 97.40 98.10 96.87 97.03 378,159 -0.48(-0.49%)
Dec 06, 2013 96.41 98.77 96.41 97.51 546,748 +1.94(+2.03%)
Dec 05, 2013 96.02 96.38 95.13 95.57 411,847 -0.84(-0.87%)
Dec 04, 2013 96.25 96.84 95.80 96.41 508,932 -0.19(-0.20%)
Dec 03, 2013 97.30 101.72 96.24 96.60 575,142 -1.10(-1.13%)
Dec 02, 2013 96.25 98.60 96.24 97.70 991,422 +1.67(+1.74%)
Nov 29, 2013 95.84 96.58 95.75 96.03 124,658 +0.43(+0.45%)
Nov 27, 2013 95.65 95.85 95.07 95.60 514,500 -0.04(-0.04%)
Nov 26, 2013 95.99 96.49 95.52 95.64 467,273 -0.34(-0.35%)
Nov 25, 2013 96.99 97.30 95.61 95.98 518,900 -1.07(-1.10%)
Nov 22, 2013 93.83 97.16 93.67 97.05 806,366 +3.32(+3.54%)
Nov 21, 2013 92.68 94.21 92.33 93.73 692,821 +1.64(+1.78%)
Nov 20, 2013 92.02 93.15 91.69 92.09 391,581 +0.29(+0.32%)
Nov 19, 2013 92.98 93.42 91.71 91.80 571,321 -1.48(-1.59%)
Nov 18, 2013 94.62 94.89 93.17 93.28 530,441 -1.33(-1.41%)
Nov 15, 2013 94.57 95.52 94.35 94.61 393,768 +0.02(+0.02%)
Nov 14, 2013 93.39 94.62 92.89 94.59 308,651 +1.55(+1.67%)
Nov 13, 2013 91.91 93.12 91.72 93.04 655,187 +0.96(+1.04%)
Nov 12, 2013 92.66 92.95 91.96 92.08 510,088 -0.62(-0.67%)
Nov 11, 2013 92.17 92.96 92.05 92.70 371,743 +0.18(+0.19%)
Nov 08, 2013 91.80 92.59 91.45 92.52 386,139 +0.75(+0.82%)
Nov 07, 2013 94.21 94.79 91.77 91.77 738,433 -2.44(-2.59%)
Nov 06, 2013 93.05 95.13 92.77 94.21 800,088 +1.58(+1.71%)
Nov 05, 2013 92.14 93.11 91.35 92.63 666,192 +0.13(+0.14%)
Nov 04, 2013 91.42 92.54 91.27 92.50 319,265 +1.13(+1.24%)
Nov 01, 2013 91.83 92.33 90.93 91.37 266,251 -0.29(-0.32%)
Oct 31, 2013 90.85 92.25 90.85 91.66 535,867 +1.00(+1.10%)
Oct 30, 2013 91.45 92.02 90.48 90.66 530,898 -1.05(-1.14%)
Oct 29, 2013 92.02 92.05 91.16 91.71 304,194 +0.03(+0.03%)
Oct 28, 2013 92.31 92.67 91.41 91.68 345,492 -0.67(-0.73%)
Oct 25, 2013 92.89 92.92 91.05 92.35 536,738 -0.09(-0.10%)
Oct 24, 2013 92.97 93.20 91.30 92.44 406,931 -0.07(-0.08%)
Oct 23, 2013 91.70 94.75 91.57 92.51 1,165,765 +1.87(+2.06%)
Oct 22, 2013 90.59 91.29 90.14 90.64 640,408 +0.34(+0.38%)
Oct 21, 2013 90.77 90.96 89.20 90.30 903,535 -0.47(-0.52%)
Oct 18, 2013 91.90 92.48 90.77 90.77 824,007 -0.98(-1.07%)
Oct 17, 2013 90.17 91.75 90.17 91.75 394,427 +1.31(+1.45%)
Oct 16, 2013 90.77 90.98 89.91 90.44 604,833 +0.24(+0.27%)
Oct 15, 2013 89.74 90.64 89.70 90.20 751,444 -0.01(-0.01%)
Oct 14, 2013 89.82 90.59 89.58 90.21 376,661 -0.05(-0.06%)
Oct 11, 2013 90.01 90.61 89.16 90.26 983,593 +2.23(+2.53%)
Oct 10, 2013 86.84 88.52 86.84 88.03 376,300 +2.10(+2.44%)
Oct 09, 2013 86.67 86.88 85.06 85.93 530,189 -0.58(-0.67%)
Oct 08, 2013 89.01 89.05 85.83 86.51 783,033 -2.53(-2.84%)
Oct 07, 2013 89.72 90.58 89.02 89.04 443,028 -1.34(-1.48%)
Oct 04, 2013 88.85 90.96 88.85 90.38 765,149 +1.52(+1.71%)
Oct 03, 2013 89.57 89.92 88.45 88.86 909,262 -0.79(-0.88%)
Oct 02, 2013 87.77 89.76 87.04 89.65 617,174 +1.48(+1.68%)
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.