$79.49 +1.06 (%) Graco Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
9/16/201373.0073.0072.4772.7490,173
9/13/201372.8272.9971.3672.31158,967
9/12/201372.5673.1072.1872.35139,089
9/11/201373.0073.1172.4172.7065,314
9/10/201372.4473.2171.8173.18150,557
9/9/201371.3572.2071.3071.91130,431
9/6/201371.2871.9670.1671.09163,286
9/5/201370.5071.4670.3571.14146,061
9/4/201369.2670.7069.0370.55191,985
9/3/201370.4571.2868.0669.29447,371
8/30/201370.7070.7269.3069.49163,954
8/29/201370.2971.2570.2970.56123,736
8/28/201370.1770.8269.6170.6291,198
8/27/201371.0971.4770.0370.12106,195
8/26/201372.2272.7271.7672.0683,844
8/23/201372.9572.9571.3072.4198,504
8/22/201372.0572.9472.0572.8579,341
8/21/201371.7172.4071.1271.80135,102
8/20/201371.2072.0770.8271.8384,716
8/19/201371.4672.1671.0471.04106,103
8/16/201370.8571.7170.6771.56163,679
8/15/201371.8872.0569.6170.89283,896
8/14/201372.8473.1772.3072.94165,563
8/13/201372.5272.7971.7072.7484,326
8/12/201371.8472.7071.8472.30125,672
8/9/201371.5572.4670.3472.10116,318
8/8/201371.9772.4671.4171.69179,949
8/7/201372.3472.3871.2571.63178,479
8/6/201373.5073.8171.9372.52267,204
8/5/201373.5274.2273.3473.69212,080
8/2/201373.5173.9972.6873.82290,422
8/1/201370.7374.7070.6673.71657,343
7/31/201368.4070.3268.3069.78291,630
7/30/201368.5668.8068.0968.36175,902
7/29/201368.5768.9068.0768.15145,544
7/26/201368.6069.5568.6068.91147,856
7/25/201368.1769.3667.6968.82329,076
7/24/201369.0169.4767.5768.10303,312
7/23/201368.2668.8968.0468.78127,401
7/22/201367.8068.5967.6368.1397,208
7/19/201367.9868.2867.7767.88129,108
7/18/201367.9568.4067.7468.04209,874
7/17/201367.8868.2467.5467.77102,122
7/16/201367.8768.3567.4167.62122,047
7/15/201368.0968.3967.6367.93205,094
7/12/201368.2968.4167.9968.09115,390
7/11/201368.1568.4667.8568.24289,212
7/10/201366.2067.4166.1867.12209,620
7/9/201365.0066.5064.8266.35442,392
7/8/201364.7864.9964.5164.70207,653
7/5/201364.1064.6763.2364.63179,946
7/3/201363.1463.9362.8463.60147,867
7/2/201363.8264.1763.3263.5696,556
7/1/201363.4464.2663.3663.90263,623
6/28/201362.7563.4262.2563.21321,909
6/27/201362.2563.0261.9962.8290,505
6/26/201362.0062.2661.2561.74148,909
6/25/201361.5561.9360.9561.55172,373
6/24/201361.6961.7860.2660.91323,455
6/21/201362.7562.7661.3661.71266,714
6/20/201363.0063.2362.2562.50238,414
6/19/201364.3764.5863.7463.87112,304
6/18/201363.4564.5863.1764.36142,217
6/17/201363.7463.7663.0563.43139,289
6/14/201363.4063.7562.8963.01177,308
6/13/201362.7063.5362.1463.37231,745
6/12/201363.9864.0062.5262.7094,700
6/11/201363.0363.7962.4363.54210,598
6/10/201364.5364.6463.6464.16282,453
6/7/201363.9764.5963.3364.38239,642
6/6/201363.3163.7662.7863.55241,253
6/5/201364.9164.9163.3363.37230,707
6/4/201364.9365.4364.4165.21405,677
6/3/201364.6965.1863.8064.92404,749
5/31/201363.8965.3763.3864.45389,670
5/30/201363.1664.5063.1464.24378,846
5/29/201361.8063.1861.7863.05327,900
5/28/201361.9062.6661.7862.46233,470
5/24/201360.8061.1459.8360.98203,853
5/23/201361.0061.6060.8261.09310,141
5/22/201363.0963.3561.3361.73155,261
5/21/201362.8463.4962.7463.10109,529
5/20/201362.3663.5562.3662.84199,317
5/17/201362.5862.5862.1262.48223,667
5/16/201362.0062.6361.8562.17179,557
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center