GRACO $62.48

up +0.31


17/5/2013 05:17 PM  |  NYSE : GGG  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

GGG historical data

Date Open High Low Close Volume
8/4/2010 31.93 32.57 31.84 32.52 3634
8/3/2010 31.82 31.99 31.30 31.70 4068
8/2/2010 31.96 32.18 31.71 32.06 2171
7/30/2010 30.97 31.74 30.78 31.57 2415
7/29/2010 31.59 31.70 31.08 31.42 4376
7/28/2010 31.69 31.83 31.32 31.45 4060
7/27/2010 31.91 32.30 31.63 31.86 6465
7/26/2010 31.47 31.85 31.18 31.78 3072
7/23/2010 30.64 31.50 30.22 31.41 5032
7/22/2010 29.70 30.75 29.69 30.68 5669
7/21/2010 30.87 31.38 30.46 30.60 3573
7/20/2010 29.27 30.67 28.98 30.61 3564
7/19/2010 29.51 29.71 29.00 29.64 1505
7/16/2010 30.32 30.40 29.33 29.40 2891
7/15/2010 30.64 30.64 30.00 30.54 2686
7/14/2010 30.95 31.24 30.65 30.81 3107
7/13/2010 30.41 31.28 30.39 31.10 2676
7/12/2010 30.58 30.71 29.83 30.11 3371
7/9/2010 30.39 30.72 30.25 30.72 2310
7/8/2010 29.91 30.57 29.68 30.46 5342
7/7/2010 28.86 29.70 28.71 29.65 4496
7/6/2010 28.98 29.18 28.46 28.76 6129
7/2/2010 27.88 28.81 27.74 28.51 5506
7/1/2010 28.29 28.29 27.34 27.73 5620
6/30/2010 28.97 29.25 28.16 28.19 4978
6/29/2010 29.59 29.62 28.85 29.06 5991
6/28/2010 29.93 30.66 29.66 30.16 3190
6/25/2010 29.61 30.02 29.44 30.01 9223
6/24/2010 29.87 30.10 29.47 29.59 2608
6/23/2010 29.86 30.47 29.53 30.10 2077
6/22/2010 30.97 31.48 29.92 29.94 1756
6/21/2010 31.63 31.81 30.67 30.90 1981
6/18/2010 31.59 31.63 31.09 31.15 3172
6/17/2010 31.80 31.93 31.28 31.54 2012
6/16/2010 31.51 31.94 31.32 31.74 3053
6/15/2010 31.51 31.63 31.18 31.50 3691
6/14/2010 30.92 31.53 30.92 31.09 2822
6/11/2010 30.17 30.85 29.91 30.69 2656
6/10/2010 30.25 30.64 30.02 30.44 2313
6/9/2010 29.62 30.38 29.50 29.64 2156
6/8/2010 29.16 29.55 28.74 29.46 2419
6/7/2010 30.28 30.28 29.11 29.16 2668
6/4/2010 31.25 31.30 30.00 30.08 3094
6/3/2010 31.78 32.32 31.69 32.13 2110
6/2/2010 30.88 31.93 30.70 31.93 2756
6/1/2010 31.37 32.05 30.77 30.79 2322
5/28/2010 31.87 32.14 31.51 31.69 4295
5/27/2010 31.56 31.99 31.40 31.99 4957
5/26/2010 31.33 32.07 30.99 31.05 10302
5/25/2010 30.49 31.27 30.05 31.15 8920
5/24/2010 31.60 32.25 31.36 31.41 2570
5/21/2010 30.41 32.40 30.26 31.78 5736
5/20/2010 31.60 31.81 30.64 31.00 3770
5/19/2010 32.88 33.18 31.82 32.31 2593
5/18/2010 34.09 34.48 33.01 33.11 2422
5/17/2010 34.71 34.82 32.96 33.77 4587
5/14/2010 35.32 35.38 34.22 34.46 4240
5/13/2010 35.56 35.88 35.14 35.65 3707
5/12/2010 34.93 35.73 34.84 35.66 3216
5/11/2010 34.28 35.20 34.13 34.72 6219
5/10/2010 33.83 34.57 33.62 34.56 3827
5/7/2010 32.26 33.08 31.21 32.43 8450
5/6/2010 33.32 33.87 31.01 32.43 3814
5/5/2010 33.80 34.13 33.28 33.54 1942
5/4/2010 34.98 34.98 33.96 34.18 2972
5/3/2010 34.89 35.73 34.76 35.50 4252
4/30/2010 35.73 35.98 34.66 34.68 2832
4/29/2010 34.87 35.79 34.67 35.75 3901
4/28/2010 34.82 35.12 34.48 34.59 3068
4/27/2010 35.30 35.90 34.68 34.75 3843
4/26/2010 35.03 35.78 35.03 35.43 3245
4/23/2010 35.31 35.44 35.01 35.26 4020
4/22/2010 33.17 35.28 32.88 35.16 14698
4/21/2010 31.87 32.49 31.70 32.23 4883
4/20/2010 31.55 32.15 31.55 31.76 5409
4/19/2010 31.43 31.86 31.14 31.47 4076
4/16/2010 31.80 31.99 31.40 31.60 4491
4/15/2010 32.00 32.20 31.92 31.95 10102
4/14/2010 32.23 32.30 32.05 32.15 5505
4/13/2010 31.94 32.10 31.94 32.01 3627
4/12/2010 32.12 32.13 31.93 32.03 2704
4/9/2010 31.99 32.08 31.79 32.00 7192
4/8/2010 32.22 32.29 31.78 31.97 2892
4/7/2010 32.39 32.53 32.18 32.37 3329
4/6/2010 32.27 32.61 32.23 32.49 4147
4/5/2010 32.30 32.55 32.22 32.50 3799
4/1/2010 32.25 32.54 32.08 32.26 5200
3/31/2010 32.18 32.50 31.89 32.00 2745
3/30/2010 32.04 32.50 32.04 32.35 4279
3/29/2010 31.60 32.11 31.60 32.06 3386
3/26/2010 31.41 31.82 31.25 31.49 4987
3/25/2010 31.23 31.61 31.19 31.23 4046
3/24/2010 31.16 31.52 31.08 31.08 3213
3/23/2010 30.88 31.47 30.77 31.44 2226
3/22/2010 30.37 30.93 30.32 30.84 1342
3/19/2010 31.19 31.25 30.56 30.61 3264
3/18/2010 30.95 31.25 30.88 31.10 2600
3/17/2010 30.86 31.17 30.77 31.04 2083
3/16/2010 30.57 30.74 30.31 30.71 2014
3/15/2010 30.34 30.50 30.32 30.43 1813
Marketplace
Trading Center