$74.16 -3.59 (%) W R Grace & Co (New) - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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

GRA historical data

Date Open High Low Close Volume
6/24/201675.2576.2173.6974.161,076,125
6/23/201677.2378.0377.1877.75294,614
6/22/201676.5876.7476.2676.39399,848
6/21/201676.3376.6375.9076.49245,476
6/20/201676.2677.2575.9976.04456,314
6/17/201675.9076.2274.8175.40591,562
6/16/201675.5776.0074.7075.76265,427
6/15/201675.6976.8075.6975.86404,749
6/14/201676.2476.5175.4675.54553,726
6/13/201677.5277.9876.4976.51451,420
6/10/201677.1078.1876.5777.97516,849
6/9/201678.0078.1577.4277.53527,334
6/8/201679.4779.7878.3678.49893,083
6/7/201679.2879.6079.0479.44768,173
6/6/201679.1779.6578.9679.01316,628
6/3/201678.6679.2077.8978.90427,729
6/2/201678.1579.0978.0479.00323,925
6/1/201677.4278.7076.7478.52466,086
5/31/201678.3978.6677.1377.64528,556
5/27/201677.3078.2677.2478.21365,741
5/26/201678.4178.4177.1277.15578,455
5/25/201676.8878.6376.8878.28706,732
5/24/201676.7676.8876.2676.40546,956
5/23/201676.2077.0575.8476.42470,033
5/20/201675.6777.3575.6775.961,099,595
5/19/201676.3676.9175.3675.551,209,058
5/18/201677.1477.7976.1876.61463,662
5/17/201677.8178.8977.4377.46574,592
5/16/201677.3378.0977.3378.00614,746
5/13/201677.9278.0976.6277.09781,706
5/12/201678.9479.2677.5977.81572,984
5/11/201678.3879.3278.0478.18612,284
5/10/201675.9578.2975.9578.26468,334
5/9/201676.6776.8075.7175.80473,242
5/6/201676.0976.9375.6976.64543,014
5/5/201676.6177.2075.8576.37358,220
5/4/201676.4976.9775.9676.31555,163
5/3/201677.8277.9176.3376.78760,174
5/2/201676.6978.5976.6978.52630,490
4/29/201677.6578.1176.1976.68778,883
4/28/201679.0079.3677.7577.97714,571
4/27/201676.9680.3975.1479.031,433,181
4/26/201677.6878.4177.3177.66656,414
4/25/201678.5779.1477.5477.73922,484
4/22/201677.2779.0077.2778.74901,380
4/21/201676.8077.1676.5676.92405,355
4/20/201677.1577.6576.6976.98337,897
4/19/201676.4677.5376.2077.22400,400
4/18/201675.7576.1775.4675.99272,587
4/15/201675.6075.9775.0575.89364,960
4/14/201675.8875.9775.1675.53279,935
4/13/201674.9376.0374.9375.81521,259
4/12/201673.6474.9673.5474.82616,582
4/11/201674.4575.1273.4973.51535,993
4/8/201674.2475.5073.9774.35384,770
4/7/201674.6175.3973.6973.94506,461
4/6/201673.6375.4673.4975.10741,305
4/5/201673.7874.0173.2673.67714,793
4/4/201674.7775.8074.0774.201,010,920
4/1/201670.5975.0570.5974.932,269,399
3/31/201671.5971.8670.5471.18725,356
3/30/201671.4371.8471.0771.58721,883
3/29/201670.5071.1070.1671.00593,409
3/28/201670.7471.0070.2070.45313,576
3/24/201670.4871.0869.8670.61580,224
3/23/201670.5770.8469.9870.03450,765
3/22/201669.7771.2669.5870.68752,292
3/21/201670.0170.4569.4670.31645,063
3/18/201670.8571.1670.2170.28707,941
3/17/201670.0871.6669.9070.87861,609
3/16/201669.0470.3269.0469.91672,750
3/15/201669.6770.2468.9769.56596,518
3/14/201670.5670.7069.1969.931,063,513
3/11/201672.2072.5871.2271.52877,766
3/10/201671.8972.4870.6971.131,008,015
3/9/201671.0772.3470.9171.651,047,750
3/8/201671.0171.0869.9270.461,056,751
3/7/201671.2872.6670.9171.51664,422
3/4/201672.0972.5571.6271.99795,994
3/3/201671.4672.2171.0671.921,232,422
3/2/201669.5271.5569.2171.391,074,683
3/1/201668.8469.8468.6769.781,291,437
2/29/201670.0070.6968.6768.744,057,502
2/26/201669.3370.2768.7870.011,071,992
2/25/201669.1869.3367.6168.59940,804
2/24/201667.5768.9467.2468.791,281,217
2/23/201668.3069.3367.8467.951,012,695
2/22/201669.2369.9968.6168.811,315,756
2/19/201669.0169.2368.0168.55676,416
2/18/201669.7270.5969.0469.191,141,615
2/17/201669.2370.0968.6569.34962,326
2/16/201668.3468.9767.5168.451,378,486
2/12/201666.9668.2264.9667.981,516,848
2/11/201665.6966.6164.0165.911,627,764
2/10/201668.8469.2467.5867.991,328,009
2/9/201664.1868.8863.8468.311,908,176
2/8/201665.8966.2164.3164.95872,572
2/5/201667.8168.3766.9467.061,000,039
2/4/201669.1370.4965.2667.952,042,277
2/3/201683.2684.8081.1084.391,219,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center