W R Grace & Co (New) $100.00

up +0.92


17/4/2014 06:40 PM  |  NYSE : GRA  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRA historical data

Date Open High Low Close Volume
4/17/201499.00100.3398.77100.00827,418
4/16/201497.2899.1297.1999.08577,077
4/15/201496.2197.0995.2096.56412,941
4/14/201495.9996.5795.2395.82625,010
4/11/201495.4996.8595.0795.14433,259
4/10/201498.4399.0695.8995.99526,290
4/9/201497.4298.5096.8798.47350,181
4/8/201495.9598.1995.6697.12719,399
4/7/201498.0098.6495.7896.36476,481
4/4/2014100.55100.8197.8398.35406,184
4/3/2014100.85101.0899.5099.83507,892
4/2/2014100.34100.75100.01100.64723,224
4/1/201499.60100.2899.11100.20611,873
3/31/201499.40100.2598.9499.17613,770
3/28/201498.3699.0098.0698.68262,903
3/27/201498.6199.0497.3198.17366,186
3/26/2014101.13101.4698.6298.64496,852
3/25/2014100.87101.93100.49100.75441,496
3/24/2014102.88103.7199.61100.30892,820
3/21/2014102.85103.09101.77102.26737,876
3/20/2014101.70102.49101.13102.09538,653
3/19/2014102.83103.24101.27102.08724,075
3/18/2014101.65103.73101.65103.09825,701
3/17/2014101.54102.17100.96101.55499,232
3/14/2014101.54102.70100.86101.32581,547
3/13/2014102.41103.64101.64101.68395,597
3/12/2014102.94102.98101.47102.24728,543
3/11/2014104.00105.05102.98103.44499,079
3/10/2014102.86104.12102.64104.00483,911
3/7/2014103.29103.73102.84103.01495,936
3/6/2014102.10103.22101.66102.96580,620
3/5/2014101.93102.47101.57102.07408,436
3/4/2014102.00102.54101.58101.92616,329
3/3/2014101.02101.78100.23101.29538,884
2/28/201499.45101.5599.45101.34689,209
2/27/2014100.00101.2499.3499.49664,468
2/26/201499.59101.5999.5999.98625,466
2/25/2014100.06100.6599.3899.61318,510
2/24/201499.46100.7899.46100.14468,198
2/21/201499.2099.9698.6999.47516,501
2/20/201498.0899.1197.5298.72375,859
2/19/201498.1999.7997.9198.15531,482
2/18/201498.4599.3398.0698.21454,301
2/14/201497.9099.0097.6498.70317,275
2/13/201497.4098.8397.1997.95479,690
2/12/201498.1598.6397.6998.14729,710
2/11/201496.9698.3096.6197.82628,934
2/10/201495.7097.4095.1497.02665,201
2/7/201496.3196.7695.3095.92719,984
2/6/201496.5096.7494.5996.011,453,990
2/5/201491.5498.8690.5896.871,954,710
2/4/201493.7696.1893.2596.021,922,620
2/3/201494.3394.9291.9692.28925,606
1/31/201493.1995.6993.1594.321,117,660
1/30/201494.4095.3793.9594.28730,706
1/29/201492.5395.1592.2893.71669,973
1/28/201493.0993.5092.6793.09273,904
1/27/201492.7393.6090.8692.89879,822
1/24/201495.1895.5492.3092.50863,148
1/23/201497.2697.6495.8296.17640,588
1/22/201497.6998.0497.4697.71717,264
1/21/201498.4898.5097.4597.61527,324
1/17/201497.2197.9997.0697.65550,647
1/16/201497.1397.5397.0597.45214,122
1/15/201496.5897.4896.5897.47349,580
1/14/201494.9196.6694.5896.44398,683
1/13/201497.1597.9394.6994.73535,684
1/10/201497.3998.1397.2197.39320,082
1/9/201497.0697.4796.1597.12237,110
1/8/201496.3797.0296.1796.74599,481
1/7/201496.6396.8296.2096.40519,951
1/6/201497.1697.2795.8596.36367,386
1/3/201497.1397.3996.4296.46446,692
1/2/201498.1598.5196.4496.96942,785
12/31/201397.7498.9697.5398.87432,507
12/30/201397.2597.6596.7297.38235,199
12/27/201398.2898.2897.0897.37263,700
12/26/201399.1299.1297.4098.11296,755
12/24/201395.0399.0795.0398.53543,469
12/23/201396.5996.9894.7994.83352,517
12/20/201394.5296.9394.3996.25772,074
12/19/201393.7194.6393.3694.62741,411
12/18/201392.7194.1892.1494.09801,695
12/17/201392.4492.8191.3492.75446,088
12/16/201391.5193.3391.5192.48679,112
12/13/201392.2392.3490.9891.061,349,030
12/12/201392.8593.8591.6991.79780,591
12/11/201394.6795.2393.0693.15796,124
12/10/201396.8096.9995.9896.16374,783
12/9/201397.4098.1096.8797.03378,159
12/6/201396.4198.7796.4197.51546,748
12/5/201396.0296.3895.1395.57411,847
12/4/201396.2596.8495.8096.41508,932
12/3/201397.30101.7296.2496.60577,310
12/2/201396.2598.6096.2497.70991,422
11/29/201395.8496.5895.7696.03124,658
11/27/201395.6595.8595.0795.60514,500
11/26/201395.9996.4995.5295.64467,633
11/25/201396.9997.3095.6195.98518,900
11/22/201393.8397.1693.6797.05806,366
Trading Center