Graco Inc $75.38

down -0.53


16/9/2014 04:05 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
9/17/201252.2552.3751.7752.35248,397
9/14/201251.9152.5451.7952.51233,157
9/13/201250.9751.8350.5751.74198,137
9/12/201251.7451.8751.1251.34269,152
9/11/201251.2551.9951.0051.51168,581
9/10/201251.8452.0351.4251.4686,285
9/7/201251.7452.6151.6351.87161,264
9/6/201250.6051.6850.6051.64260,259
9/5/201250.3850.6649.8050.23343,331
9/4/201249.3250.6048.6750.41242,364
8/31/201249.5249.7648.6649.40219,057
8/30/201249.2749.5248.8548.99143,184
8/29/201249.4949.8749.1149.66160,832
8/28/201249.5250.0249.5249.60243,988
8/27/201250.1550.1549.3949.54190,782
8/24/201249.9550.1449.4749.90165,937
8/23/201250.2950.7049.8950.15256,730
8/22/201250.0150.5549.5550.29219,831
8/21/201250.1450.4049.5650.17302,715
8/20/201250.2050.3249.5149.85139,528
8/17/201250.0650.7350.0550.38234,051
8/16/201249.4550.0649.2849.98208,989
8/15/201249.1649.5048.8249.41235,428
8/14/201249.9550.0448.7748.98284,774
8/13/201250.1350.1349.0749.57404,933
8/10/201249.3450.8349.3450.29583,038
8/9/201248.7249.0048.4648.73255,061
8/8/201248.2748.7947.5948.68264,797
8/7/201247.7648.6347.5348.53250,087
8/6/201247.0147.6546.7747.45200,683
8/3/201246.3347.0345.7646.84147,829
8/2/201245.1445.7144.9945.39532,407
8/1/201246.2846.7145.4045.84466,366
7/31/201245.3846.0545.2145.88363,554
7/30/201245.6246.1545.1845.57329,215
7/27/201243.0545.9242.7245.53416,078
7/26/201241.4946.2541.0943.01485,307
7/25/201242.4642.7841.8042.38281,437
7/24/201243.8543.8541.7742.22392,522
7/23/201242.7844.0042.6043.81253,429
7/20/201243.7544.0043.3343.72395,037
7/19/201243.9044.4343.6844.16382,217
7/18/201243.2844.4943.2643.78315,312
7/17/201243.4243.5942.7043.43175,504
7/16/201243.3743.4642.3743.14181,596
7/13/201243.0043.7542.9243.63219,282
7/12/201242.9043.1342.1442.81238,852
7/11/201244.0044.0643.0043.47272,963
7/10/201244.9545.1143.6043.97288,078
7/9/201245.0245.1344.6144.85257,245
7/6/201246.0846.1644.9644.99343,090
7/5/201246.1347.1246.0346.64247,401
7/3/201245.3446.3145.1446.31121,869
7/2/201246.0346.2844.9845.45424,576
6/29/201244.5246.2044.2246.08897,462
6/28/201243.6644.2943.1943.67567,500
6/27/201244.3444.8144.0944.34273,416
6/26/201244.1844.4543.5744.18204,714
6/25/201244.5044.7344.0944.17228,680
6/22/201245.8945.9644.6545.25509,285
6/21/201247.2647.3845.3645.74489,362
6/20/201247.8747.8947.0947.40187,554
6/19/201247.3148.5047.2447.82275,243
6/18/201246.7347.4646.6047.26317,025
6/15/201246.6847.0646.5746.99420,566
6/14/201245.8247.0145.8246.50458,778
6/13/201248.3148.3146.2646.50535,964
6/12/201247.7848.4647.2048.35238,880
6/11/201249.3149.3947.5047.54278,920
6/8/201248.2648.8847.6448.79361,288
6/7/201249.0149.2948.2948.45359,414
6/6/201247.0448.1346.9247.96388,190
6/5/201246.3246.8145.8146.68361,034
6/4/201246.8546.9045.9746.40635,266
6/1/201247.0447.0545.9246.57831,643
5/31/201250.9550.9548.0348.171,008,060
5/30/201251.2551.2550.6951.07242,679
5/29/201251.5252.3651.3451.74294,415
5/25/201251.1351.4750.8651.15237,299
5/24/201250.7751.3150.3650.99418,926
5/23/201249.7550.8249.1250.52342,502
5/22/201250.2350.9349.7750.18457,666
5/21/201249.3650.2748.8850.15319,943
5/18/201249.4049.7148.8249.07358,211
5/17/201250.4350.4848.9849.14536,145
5/16/201250.7551.0550.4050.52309,514
5/15/201250.6151.0850.0750.48233,319
5/14/201251.8251.8750.5450.63447,507
5/11/201251.5753.2051.5652.47330,827
5/10/201252.4552.6751.7852.15180,267
5/9/201251.6752.4551.3851.89354,240
5/8/201251.8252.6451.1452.47470,892
5/7/201252.0552.4951.7252.31301,321
5/4/201252.8653.4151.9552.35494,039
5/3/201253.7653.9753.1453.20535,458
5/2/201253.0654.1252.6253.70336,128
5/1/201253.3054.1652.6553.45533,155
4/30/201253.8753.8953.1353.31799,139
4/27/201252.3854.0652.1153.80581,632
4/26/201251.9952.9549.8251.981,466,651
Trading Center