Graco Inc $76.86

up +0.02


29/8/2014 04:04 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
4/11/201252.1852.4051.7752.16281,595
4/10/201253.3753.4751.0351.49465,339
4/9/201253.0953.6752.6853.54566,372
4/5/201253.7454.3453.7454.17487,599
4/4/201253.5554.0953.3654.07435,392
4/3/201253.2254.0353.0654.02472,663
4/2/201252.8953.9252.3353.16408,740
3/30/201252.8453.2552.3453.06355,734
3/29/201251.9152.5051.7252.35156,166
3/28/201252.9752.9751.7952.34302,417
3/27/201251.8653.0851.8052.82408,713
3/26/201251.4752.0351.4751.95186,604
3/23/201250.9151.2350.2451.00127,725
3/22/201251.1851.2349.8650.81206,395
3/21/201251.9051.9051.2051.77185,873
3/20/201252.0752.1251.3151.78141,642
3/19/201252.1352.6952.0352.58258,395
3/16/201252.0252.6951.9352.43374,082
3/15/201251.8152.3051.5952.08253,604
3/14/201252.0052.0051.3851.70189,663
3/13/201251.5252.1851.2352.18292,178
3/12/201251.0351.3850.8551.28165,028
3/9/201250.2651.3750.1851.13192,951
3/8/201249.6050.5449.6050.08310,853
3/7/201249.1749.6048.9149.28236,332
3/6/201249.7250.1748.7348.96232,304
3/5/201250.9751.1550.3750.55243,336
3/2/201251.5751.9550.8851.20327,588
3/1/201251.3552.0551.2351.72361,797
2/29/201251.4152.0150.9351.18361,973
2/28/201251.4451.6850.9551.43328,439
2/27/201250.5851.6150.1751.56584,659
2/24/201251.0351.5450.4251.16326,283
2/23/201249.9451.2749.5951.10374,825
2/22/201249.9250.4349.7650.03247,673
2/21/201249.7750.2649.6050.19329,805
2/17/201250.0050.0149.2149.50184,725
2/16/201248.8149.8948.5949.84225,418
2/15/201250.0050.0048.6248.86258,154
2/14/201249.4749.8349.1649.78211,145
2/13/201249.1150.0648.7850.00365,935
2/10/201247.9448.6847.4348.66378,995
2/9/201248.5248.6647.8448.61310,003
2/8/201248.7349.0147.8948.40382,504
2/7/201248.6148.9248.2948.56430,117
2/6/201248.6349.4248.5748.78419,254
2/3/201248.3149.0848.0048.93363,521
2/2/201248.3548.4847.5547.60573,479
2/1/201246.5548.5146.3648.381,034,301
1/31/201244.2746.8443.4045.981,166,730
1/30/201243.3044.7643.0944.24443,354
1/27/201243.4543.9443.3143.80293,944
1/26/201244.1344.3943.4743.73348,720
1/25/201243.3044.1943.2543.92221,387
1/24/201242.8743.7142.5443.40246,575
1/23/201243.1043.8742.9743.26237,292
1/20/201243.9344.1143.0043.10251,775
1/19/201243.3344.1143.2744.10490,067
1/18/201242.4043.0942.1743.04462,285
1/17/201242.1142.4941.7942.38324,629
1/13/201241.8941.9441.2941.65271,111
1/12/201241.9842.1241.5041.92400,800
1/11/201241.3842.3741.3841.93711,277
1/10/201240.5240.6940.3340.45337,002
1/9/201240.2240.4339.7939.96458,865
1/6/201241.4841.4840.2040.26522,758
1/5/201241.0641.9040.5041.60283,569
1/4/201241.1141.6540.8841.42279,725
1/3/201241.6441.9340.5841.40388,134
12/30/201141.3541.5040.8840.89254,734
12/29/201140.4141.3040.2941.21198,035
12/28/201140.5940.7040.1040.22303,618
12/27/201140.0440.9740.0040.41464,404
12/23/201140.1240.3940.0440.26247,931
12/22/201139.6340.2439.3739.87307,052
12/21/201139.4039.6138.7839.43222,344
12/20/201138.6339.7738.2439.59262,852
12/19/201138.3538.8337.7837.94334,287
12/16/201138.0238.6337.1438.06674,508
12/15/201139.7139.8737.7537.93644,734
12/14/201139.4139.6638.9239.00271,036
12/13/201141.7842.1339.6339.84426,025
12/12/201141.7141.7140.8341.23158,259
12/9/201141.1642.5541.1042.33180,184
12/8/201142.3642.5940.9641.10169,207
12/7/201142.6643.0241.9542.83137,522
12/6/201143.2843.4842.7543.09127,985
12/5/201143.4543.7642.7743.10163,375
12/2/201143.2443.5642.5142.66145,129
12/1/201142.7343.2142.4842.59124,431
11/30/201142.1143.0942.0142.99302,643
11/29/201140.5841.2340.3040.51240,773
11/28/201139.6940.5639.6540.37302,748
11/25/201138.2038.8738.0238.31110,285
11/23/201140.3040.4238.1738.40488,006
11/22/201140.5941.0740.3040.78184,862
11/21/201140.5140.6639.8640.58393,609
11/18/201141.7241.8641.1241.32207,012
11/17/201142.8342.8641.1641.48283,227
11/16/201142.9343.8642.6942.82550,029
Trading Center