GRACO $62.48

up +0.31


17/5/2013 05:17 PM  |  NYSE : GGG  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

GGG historical data

Date Open High Low Close Volume
10/12/2011 38.13 39.02 38.13 38.63 4218
10/11/2011 37.60 38.24 37.47 37.70 4176
10/10/2011 37.09 38.06 36.94 37.96 3531
10/7/2011 36.07 36.92 35.57 36.21 4282
10/6/2011 34.97 36.07 34.74 35.90 4081
10/5/2011 35.46 35.90 34.70 35.11 5191
10/4/2011 32.09 35.38 32.01 35.36 8251
10/3/2011 33.69 34.50 32.18 32.47 6624
9/30/2011 34.48 34.93 33.79 34.14 5398
9/29/2011 35.47 36.08 34.09 35.23 2677
9/28/2011 36.06 36.42 34.55 34.64 2949
9/27/2011 36.38 37.08 35.76 36.00 1662
9/26/2011 34.46 35.38 33.53 35.35 2270
9/23/2011 33.05 34.52 32.89 34.13 3732
9/22/2011 34.01 34.02 32.84 33.19 3855
9/21/2011 36.16 36.43 34.45 34.47 3097
9/20/2011 37.84 37.93 36.12 36.16 4624
9/19/2011 36.96 38.02 36.46 37.72 3473
9/16/2011 38.20 38.54 37.51 37.81 2621
9/15/2011 37.96 38.19 37.24 38.00 2940
9/14/2011 36.89 38.12 36.01 37.52 4258
9/13/2011 35.71 36.98 35.44 36.58 12337
9/12/2011 35.12 35.61 34.60 35.47 4227
9/9/2011 36.83 37.27 35.30 35.62 7365
9/8/2011 37.80 38.34 37.22 37.29 3011
9/7/2011 37.29 38.27 37.12 38.22 2135
9/6/2011 35.66 36.67 35.40 36.59 3552
9/2/2011 37.44 38.04 36.84 37.09 3912
9/1/2011 39.40 39.82 38.39 38.56 3507
8/31/2011 39.98 40.79 39.15 39.48 2832
8/30/2011 38.88 39.94 38.48 39.64 3148
8/29/2011 37.84 39.18 37.77 39.10 2979
8/26/2011 35.58 37.14 34.94 37.13 4041
8/25/2011 37.02 37.28 35.49 35.94 6439
8/24/2011 36.61 37.72 36.44 37.56 4633
8/23/2011 35.20 36.81 34.76 36.80 3646
8/22/2011 35.13 35.37 34.41 34.87 7257
8/19/2011 35.00 36.05 34.04 34.22 6182
8/18/2011 36.68 36.73 35.25 35.56 5382
8/17/2011 38.81 39.30 37.57 37.84 4699
8/16/2011 39.35 39.49 38.43 38.54 5203
8/15/2011 39.25 39.83 39.08 39.77 2210
8/12/2011 38.54 39.21 37.88 38.89 5355
8/11/2011 36.67 38.84 36.12 38.28 6644
8/10/2011 36.40 37.27 35.93 35.96 6533
8/9/2011 35.70 37.54 34.93 37.49 10028
8/8/2011 37.04 37.98 34.91 34.93 8288
8/5/2011 39.30 39.67 37.62 38.79 5761
8/4/2011 40.78 40.86 38.71 38.78 8466
8/3/2011 41.28 41.59 40.00 41.52 6181
8/2/2011 42.89 43.41 41.32 41.35 6944
8/1/2011 44.46 44.65 42.79 43.36 7157
7/29/2011 43.33 44.69 43.05 43.93 8064
7/28/2011 45.46 45.46 43.51 44.15 17024
7/27/2011 49.05 49.05 47.27 47.29 4150
7/26/2011 50.42 50.57 49.35 49.44 2934
7/25/2011 49.91 50.71 49.84 50.50 4655
7/22/2011 50.52 50.82 50.18 50.52 1936
7/21/2011 50.47 50.97 50.32 50.55 2263
7/20/2011 50.43 50.84 49.95 50.23 1723
7/19/2011 49.65 50.51 49.65 50.33 2548
7/18/2011 49.85 49.85 49.03 49.35 3018
7/15/2011 50.21 50.23 49.65 49.93 2729
7/14/2011 51.20 51.36 49.76 49.94 3455
7/13/2011 51.56 52.11 51.19 51.25 2990
7/12/2011 51.74 52.09 51.26 51.30 4034
7/11/2011 52.92 53.11 51.86 52.06 4106
7/8/2011 53.10 53.62 52.82 53.62 2441
7/7/2011 53.92 54.41 53.74 53.84 4255
7/6/2011 53.12 53.81 52.86 53.67 4779
7/5/2011 51.65 53.15 51.65 53.01 5294
7/1/2011 50.86 51.77 50.65 51.53 4363
6/30/2011 50.54 50.99 50.53 50.66 6575
6/29/2011 49.92 50.52 49.69 50.25 4035
6/28/2011 49.05 49.80 49.01 49.66 2795
6/27/2011 48.73 49.38 48.23 49.01 3071
6/24/2011 49.53 49.64 48.69 48.85 1611
6/23/2011 49.02 49.38 48.05 49.37 5771
6/22/2011 49.96 50.22 49.39 49.49 4948
6/21/2011 49.73 50.29 49.36 50.06 2744
6/20/2011 48.01 49.29 47.89 48.98 2977
6/17/2011 48.27 48.65 48.12 48.15 4130
6/16/2011 48.06 48.44 47.30 47.88 2383
6/15/2011 47.95 48.52 47.69 47.97 3689
6/14/2011 48.05 49.01 47.76 48.59 2962
6/10/2011 48.81 48.81 48.00 48.11 3643
6/9/2011 48.78 49.43 48.39 48.99 3339
6/8/2011 48.71 49.76 48.00 48.68 3266
6/7/2011 49.22 49.24 48.84 48.91 3814
6/6/2011 49.33 49.78 48.79 48.97 2541
6/3/2011 49.39 50.16 49.24 49.73 3864
6/2/2011 49.85 50.72 49.81 50.19 5284
6/1/2011 50.22 50.61 49.70 49.97 5556
5/31/2011 50.33 50.59 49.48 50.56 7942
5/27/2011 49.50 49.77 49.22 49.55 1682
5/26/2011 48.69 49.46 48.55 49.33 1610
5/25/2011 48.00 49.07 47.90 48.88 1716
5/24/2011 48.49 48.82 48.10 48.20 2149
5/23/2011 49.00 49.00 48.05 48.44 3486
5/20/2011 49.93 50.40 49.43 49.69 5686
Marketplace
Trading Center