Graco Inc $76.53

down 0.00


24/7/2014 04:03 PM  |  NYSE : GGG  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
5/15/201361.8162.3061.6562.22179,080
5/14/201361.3062.3261.3062.12173,326
5/13/201361.4861.8560.7561.37135,853
5/10/201361.8662.2061.5861.77143,109
5/9/201362.0062.2561.6661.87106,777
5/8/201362.0062.3761.6962.00253,190
5/7/201361.7562.3461.4162.21281,545
5/6/201360.5861.7560.4161.52248,439
5/3/201359.8660.9559.8660.64280,466
5/2/201358.8059.8258.6059.27168,398
5/1/201358.5660.0857.7858.55330,314
4/30/201359.5760.5358.9660.53339,787
4/29/201359.9559.9559.2559.74224,871
4/26/201359.5259.9058.9459.54247,917
4/25/201358.0059.9757.2559.51408,838
4/24/201356.0957.1355.3556.21308,364
4/23/201355.3056.1154.9555.69189,434
4/22/201354.7055.2554.3254.92146,335
4/19/201354.4555.0853.9054.57126,111
4/18/201354.7154.7154.0654.31154,419
4/17/201355.2255.3254.0854.49188,917
4/16/201355.2355.8254.8655.67216,306
4/15/201357.1257.1354.4954.69326,551
4/12/201357.9258.0357.2757.47109,333
4/11/201358.4058.4557.8658.22105,596
4/10/201357.1158.4357.1158.27232,319
4/9/201356.7657.3056.2756.99138,103
4/8/201356.3856.8055.7056.51184,554
4/5/201355.7556.5055.5656.44150,132
4/4/201356.6356.9756.5756.74134,079
4/3/201357.3157.3156.0256.52301,210
4/2/201357.3957.7456.9857.17209,024
4/1/201358.0358.1657.1757.32231,807
3/28/201357.2958.1157.0958.03170,590
3/27/201356.8657.3856.6757.35162,482
3/26/201357.2157.4456.8957.34230,496
3/25/201357.5757.5755.9956.87463,362
3/22/201358.4058.4057.0057.44419,515
3/21/201357.7358.9357.5658.12287,998
3/20/201359.0859.3258.3759.06394,574
3/19/201359.4659.4657.8858.68442,655
3/18/201358.2959.5758.2959.17209,301
3/15/201359.5059.8159.0759.30238,239
3/14/201359.5159.6859.2459.54119,635
3/13/201359.2259.5558.6559.32104,375
3/12/201358.8859.3658.8859.21256,952
3/11/201358.8759.1358.8159.10124,492
3/8/201358.4359.2158.2559.13148,099
3/7/201358.5058.6057.8758.00207,739
3/6/201358.7058.7258.1958.42174,509
3/5/201358.1058.7058.1058.61246,139
3/4/201357.5957.8556.9957.72182,291
3/1/201357.6258.1156.4857.80405,952
2/28/201357.9358.6857.9358.10141,849
2/27/201357.1258.5257.1258.09264,191
2/26/201356.4657.3056.1557.15232,389
2/25/201358.3258.3256.2956.32147,002
2/22/201357.8158.2657.5458.05126,511
2/21/201358.3158.4057.0057.40329,939
2/20/201358.9559.3458.2458.46462,949
2/19/201358.6959.0658.6959.04318,001
2/15/201358.7258.9758.6358.72284,911
2/14/201358.4558.8058.0358.74241,913
2/13/201358.3558.9858.2858.83166,814
2/12/201358.1458.4858.1458.42148,733
2/11/201358.3258.5957.9758.29163,079
2/8/201358.2058.6558.0558.43534,498
2/7/201357.9058.1657.6758.10356,499
2/6/201357.4658.0657.4657.99219,199
2/5/201357.3958.0157.3157.76542,625
2/4/201357.3157.8056.9857.07289,287
2/1/201357.7157.8957.4257.59211,300
1/31/201357.0057.7957.0057.20428,178
1/30/201357.7158.0156.1557.05481,989
1/29/201357.0058.2555.9258.02869,572
1/28/201356.0856.1955.2255.43367,690
1/25/201356.0956.1655.5555.96285,619
1/24/201355.1856.1654.9055.90195,495
1/23/201355.2655.8055.0555.20250,611
1/22/201354.9755.2354.4355.23198,293
1/18/201354.5854.8154.2554.75130,468
1/17/201353.6654.4853.6654.46213,430
1/16/201353.1053.7553.0053.68289,251
1/15/201353.3053.4252.9053.24260,255
1/14/201353.3153.7853.1853.74204,073
1/11/201353.9754.0453.2753.48202,109
1/10/201354.4754.4753.4654.07165,054
1/9/201353.3754.1553.0954.05197,315
1/8/201352.6753.2852.4553.05162,420
1/7/201353.2553.2552.4852.75303,527
1/4/201353.6453.6453.0553.28227,932
1/3/201353.4154.0653.2753.57309,905
1/2/201352.9953.5452.6353.54451,072
12/31/201250.7551.5650.7151.49349,602
12/28/201251.0051.4450.8150.85315,845
12/27/201252.0352.2251.2451.39299,179
12/26/201252.0852.2751.8152.01169,108
12/24/201252.1452.5151.8152.03174,483
12/21/201252.0153.0451.9852.39637,803
12/20/201252.5653.2552.3652.89325,920
Trading Center