Graco Inc $75.35

up +0.42


22/7/2014 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
5/13/201149.4549.9649.2649.72574,280
5/12/201148.9449.6048.6149.39219,825
5/11/201149.6049.8848.4349.13256,962
5/10/201148.9249.7948.7649.57320,697
5/9/201148.3249.2648.2148.82261,310
5/6/201148.7849.1448.0548.27178,055
5/5/201148.1848.9247.5548.22252,235
5/4/201149.5349.5348.1248.51305,024
5/3/201149.6849.9349.1549.54444,316
5/2/201150.0950.1049.1749.72437,847
4/29/201150.7650.8949.9050.03420,977
4/28/201147.4752.1047.4750.571,196,461
4/27/201147.2447.2446.1546.93642,582
4/26/201146.5047.2246.3847.04288,947
4/25/201146.3046.4545.9046.16299,900
4/21/201145.2346.1145.1646.07327,122
4/20/201145.5145.5144.9245.08397,291
4/19/201144.5344.9644.4044.83480,520
4/18/201145.0345.1443.7344.27306,596
4/15/201144.7045.3443.9345.321,117,160
4/14/201143.0143.4642.9643.27250,291
4/13/201143.2543.7043.1743.60389,715
4/12/201143.4043.4242.5643.21444,101
4/11/201144.0044.2343.6243.70151,976
4/8/201144.6644.7543.6643.99170,632
4/7/201144.7144.9844.3644.41319,970
4/6/201145.0845.4244.6544.74240,630
4/5/201144.8245.1844.6644.94295,806
4/4/201145.2145.2344.7845.00228,479
4/1/201145.4845.6344.5445.13421,747
3/31/201144.2646.4044.2645.49611,439
3/30/201144.0044.6443.8044.42194,818
3/29/201143.5943.9843.2343.88160,620
3/28/201143.5343.9043.3543.57234,043
3/25/201143.1543.9743.0243.47190,932
3/24/201142.8043.2142.3643.01157,387
3/23/201142.6342.7541.9642.52139,639
3/22/201142.7842.8442.4942.69146,594
3/21/201142.1142.9742.1142.77121,512
3/18/201141.6642.0741.4841.63180,369
3/17/201141.0541.7540.9941.18176,879
3/16/201141.0841.6040.4940.56390,191
3/15/201140.4641.5440.2941.17224,386
3/14/201141.0741.7441.0741.57234,348
3/11/201140.6541.6240.5241.41269,162
3/10/201141.2341.2940.3940.87261,631
3/9/201141.7642.0641.4741.87169,117
3/8/201141.4942.2741.1341.90151,354
3/7/201141.4041.5540.5841.16474,261
3/4/201142.0042.0640.8841.23207,081
3/3/201140.7142.2040.7142.05274,140
3/2/201140.0440.7739.9240.48237,824
3/1/201140.6840.9839.9940.17378,831
2/28/201140.9041.3240.6540.71211,850
2/25/201140.1940.7240.0340.72349,342
2/24/201139.8940.4439.4740.01775,231
2/23/201140.8441.0639.8339.90497,894
2/22/201142.0442.1640.7640.84375,561
2/18/201142.8442.8442.1442.46332,531
2/17/201142.3643.2042.2742.73277,644
2/16/201142.8543.0542.3842.40407,358
2/15/201142.3343.0842.3342.67833,349
2/14/201142.2542.5142.1842.50180,779
2/11/201141.5642.4741.5642.19350,423
2/10/201140.7841.9940.7841.66411,593
2/9/201141.3341.5040.8740.97282,559
2/8/201141.3641.8941.3341.54325,903
2/7/201140.5641.4940.5641.38237,853
2/4/201140.5740.7540.4240.55308,410
2/3/201140.3040.7039.9240.50448,744
2/2/201141.0041.0740.2040.35610,495
2/1/201142.1042.3039.1541.161,557,558
1/31/201141.3643.0041.3642.48538,676
1/28/201142.2742.7541.7642.15530,266
1/27/201141.7942.3441.7542.22204,535
1/26/201141.7942.1541.5741.85634,167
1/25/201141.4641.6741.1441.62334,951
1/24/201141.2741.6441.2041.57401,061
1/21/201141.0741.8640.9041.26566,356
1/20/201140.8741.0140.3540.73744,560
1/19/201140.9541.9540.9441.05463,198
1/18/201140.0341.0140.0341.00576,014
1/14/201139.8340.1339.5740.13123,859
1/13/201139.7740.0039.6139.84171,921
1/12/201139.9940.1139.6139.95338,589
1/11/201139.6640.0839.4639.67219,251
1/10/201139.2339.7738.8339.54253,627
1/7/201139.7640.0938.8639.32284,959
1/6/201139.9140.1839.5939.61210,236
1/5/201139.5239.9839.3339.77161,429
1/4/201140.4040.4839.1039.64197,696
1/3/201139.8340.4539.4840.37336,242
12/31/201039.7039.8539.4139.45154,147
12/30/201039.8440.0239.7539.75101,219
12/29/201039.9740.0339.7839.92145,806
12/28/201039.9640.1339.7839.96161,490
12/27/201039.7740.0839.6139.96153,326
12/23/201040.2940.5639.8639.89162,794
12/22/201040.2640.5040.1740.29179,838
12/21/201040.1040.4739.9640.26136,427
Trading Center