$81.55 -0.54 (%) Graco Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
12/8/201480.7081.5679.4980.01180,673
12/5/201481.1281.3180.3780.90163,544
12/4/201480.7481.2579.9981.13320,684
12/3/201479.5181.2679.4381.06277,479
12/2/201480.0080.5379.3379.82197,303
12/1/201479.7580.1379.3280.00290,970
11/28/201480.1780.5279.5580.10170,055
11/26/201480.7681.0080.0980.36126,580
11/25/201480.0080.9179.7980.85284,943
11/24/201479.6780.0079.4279.99104,972
11/21/201479.5080.0079.1479.49124,145
11/20/201477.5378.5677.4378.43150,059
11/19/201478.9178.9177.7778.26113,980
11/18/201479.2679.9878.9779.07196,056
11/17/201478.5179.4878.2679.01197,411
11/14/201478.6679.1378.1378.52195,403
11/13/201479.7179.7178.4578.81162,214
11/12/201479.3279.9679.2179.47147,678
11/11/201479.6180.0079.2579.82172,998
11/10/201479.1179.6878.8379.57133,282
11/7/201478.9979.3178.4079.01204,265
11/6/201478.2379.2978.2379.02168,255
11/5/201478.9379.0677.9178.40193,738
11/4/201478.1578.5677.7278.16255,840
11/3/201478.5079.5377.8378.60477,723
10/31/201478.1378.5277.2178.50429,692
10/30/201476.9377.5976.5377.00279,747
10/29/201478.4079.0076.8977.01433,820
10/28/201476.4378.5075.8478.38284,089
10/27/201475.7676.2575.0175.70320,282
10/24/201476.1376.1475.5475.94191,377
10/23/201474.2776.8273.9976.27349,546
10/22/201475.1775.3473.4073.44287,026
10/21/201473.7375.2573.7375.21157,392
10/20/201472.2173.3772.2173.31253,182
10/17/201473.2273.3272.0472.54294,691
10/16/201469.5172.7169.1172.55642,230
10/15/201469.7571.2769.0570.90549,790
10/14/201468.6270.4368.2670.00515,699
10/13/201469.1269.2267.3767.84541,989
10/10/201468.3568.4767.0668.05430,134
10/9/201470.5670.7268.3768.46449,339
10/8/201470.0771.1869.5570.92441,558
10/7/201471.3471.4670.0570.07236,835
10/6/201472.1372.3371.3371.90145,811
10/3/201471.8572.2571.5571.77264,632
10/2/201471.3971.9970.6171.42395,515
10/1/201473.0073.1271.2071.30558,234
9/30/201473.2873.5972.7372.98339,514
9/29/201472.4373.2772.1973.26235,534
9/26/201472.8773.0872.6172.86329,594
9/25/201473.6473.8172.2972.81314,361
9/24/201473.8374.3773.5674.12260,551
9/23/201473.6974.3873.5573.98249,361
9/22/201474.8774.9573.8074.16213,630
9/19/201475.3475.9274.4474.92384,003
9/18/201475.6375.6374.5575.27335,000
9/17/201475.3375.7774.9475.14241,217
9/16/201475.8775.8774.8375.38297,911
9/15/201476.3576.3575.7175.91110,786
9/12/201476.8177.0776.3676.41163,419
9/11/201475.9777.1675.9777.0391,387
9/10/201476.1476.7275.7376.54116,595
9/9/201476.9577.1476.0876.24145,267
9/8/201476.9277.4976.7377.15146,376
9/5/201477.2177.4476.7277.20120,085
9/4/201477.5377.9176.8577.10138,867
9/3/201477.7278.1577.4877.61209,323
9/2/201476.9977.9576.9477.69300,634
8/29/201477.0077.0576.5776.86138,928
8/28/201477.0477.4976.6276.84182,106
8/27/201477.2777.8177.0677.52139,433
8/26/201477.5578.4377.2077.45149,069
8/25/201477.5177.6577.0077.5795,556
8/22/201477.1777.4276.6377.02126,608
8/21/201477.3777.8476.9377.39132,473
8/20/201476.5177.4376.5177.2799,320
8/19/201476.7077.1976.5376.87112,625
8/18/201475.7676.8775.7076.50146,383
8/15/201476.0976.0974.5175.24131,716
8/14/201475.4275.8174.8575.74121,280
8/13/201474.7975.3774.4675.1996,419
8/12/201474.6875.1973.9974.55138,428
8/11/201475.0075.3474.6174.8696,368
8/8/201473.5774.5473.1674.51101,453
8/7/201474.4474.7473.2673.56230,360
8/6/201473.4674.0473.1473.96170,683
8/5/201473.6274.5373.0073.74137,944
8/4/201473.8374.2772.8274.13304,621
8/1/201473.8673.9972.5473.58343,531
7/31/201475.4575.8874.1474.15245,771
7/30/201477.7177.7176.1676.52268,563
7/29/201477.1578.4576.9277.25543,320
7/28/201476.8177.2775.7977.20421,790
7/25/201476.2777.7675.9276.87382,449
7/24/201477.1179.2476.0976.53540,665
7/23/201475.5275.5274.5675.08238,628
7/22/201475.4075.9775.0575.35284,324
7/21/201474.8275.4474.4274.93271,029
7/18/201474.1375.7574.1375.41508,145
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center