$78.96 -0.10 (%) Graco Inc - NYSE

Dec. 19, 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
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
12/19/201252.7552.8152.1652.48367,494
12/18/201251.9652.7051.5852.57196,631
12/17/201251.4251.8151.1551.77186,041
12/14/201251.2851.9850.9951.17156,599
12/13/201251.7152.0551.0951.26207,502
12/12/201251.9252.2151.5551.82293,999
12/11/201251.7551.9551.5551.81189,703
12/10/201251.0651.6649.8251.45188,360
12/7/201251.2151.4150.7751.00196,338
12/6/201251.0051.2850.5851.01191,280
12/5/201249.7751.0949.6451.00258,440
12/4/201249.2249.6848.9249.65249,420
12/3/201249.6749.9648.9749.18263,887
11/30/201249.8049.9149.2549.41304,005
11/29/201249.5049.9049.3449.77169,755
11/28/201249.0449.5748.8449.39191,993
11/27/201249.0749.5748.6249.19190,739
11/26/201248.5049.2248.5049.19134,895
11/23/201248.3748.8048.3048.7541,214
11/21/201247.9248.3447.6248.28132,013
11/20/201246.7848.0346.3847.67251,743
11/19/201246.6946.9946.3646.77202,732
11/16/201245.7046.4945.5145.99210,307
11/15/201245.9746.5445.5645.75357,786
11/14/201247.9148.2745.8445.96281,690
11/13/201248.1048.8147.6747.69160,946
11/12/201248.3448.8247.9448.4499,720
11/9/201247.9048.7947.5448.23152,811
11/8/201249.2449.2548.1248.18240,383
11/7/201250.5150.8449.2749.42353,571
11/6/201249.9450.6249.7050.52217,337
11/5/201248.9149.7148.8249.65124,437
11/2/201250.0050.2448.8848.91198,836
11/1/201248.1549.9148.1549.49320,020
10/31/201246.7348.1746.7348.06262,057
10/26/201246.9547.3646.5947.21273,839
10/25/201246.8047.0244.9146.91751,331
10/24/201247.6147.7746.6347.04228,634
10/23/201247.1847.4946.8647.43199,523
10/22/201247.8448.1747.5047.70213,254
10/19/201247.9548.6147.7947.96147,453
10/18/201249.0649.1648.6348.89159,461
10/17/201248.5249.6248.5049.41368,749
10/16/201247.6448.5347.6448.53297,768
10/15/201247.4447.6647.1247.59130,963
10/12/201247.8248.4147.1847.32141,713
10/11/201248.0748.1247.6547.69154,521
10/10/201247.8848.2147.5347.64216,035
10/9/201249.1949.3348.0548.14240,797
10/8/201249.1549.2848.8349.13289,636
10/5/201249.4450.4649.2949.45504,844
10/4/201249.2449.5648.8249.26380,515
10/3/201249.5649.6948.7948.96347,574
10/2/201249.4050.0449.2349.45208,198
10/1/201250.2850.4248.9649.29561,518
9/28/201249.9750.4849.7150.28192,673
9/27/201249.8550.3549.2550.27250,236
9/26/201250.1850.2549.0749.56232,964
9/25/201251.3551.5150.1850.26211,082
9/24/201250.5551.3050.5051.19214,481
9/21/201251.8152.3950.8950.95515,996
9/20/201251.6151.6150.9551.23236,959
9/19/201252.1452.4751.5351.90297,044
9/18/201252.3052.6952.1052.17339,347
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center