W R Grace & Co (New) $95.59

down -1.12


23/7/2014 12:19 PM  |  NYSE : GRA  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRA historical data

Date Open High Low Close Volume
7/22/201497.5597.8796.6696.71885,103
7/21/201497.9698.2096.7897.20499,225
7/18/201497.6698.2296.9398.14693,940
7/17/201497.7298.5197.0697.25627,489
7/16/201496.9998.3396.4298.241,536,112
7/15/201495.3396.9095.1996.791,568,988
7/14/201494.1394.5493.7294.34669,524
7/11/201492.7493.6892.4093.65547,778
7/10/201492.4192.9991.7092.94881,138
7/9/201493.2293.4292.1393.39691,596
7/8/201493.5593.7092.8592.95425,516
7/7/201495.0295.6093.4093.75615,220
7/3/201494.6495.8794.3695.34260,560
7/2/201495.1895.7394.5394.81407,681
7/1/201494.8095.8294.7095.47475,654
6/30/201493.5694.6793.0694.53894,085
6/27/201493.6694.0692.9193.69606,500
6/26/201495.0495.2793.5494.15492,313
6/25/201493.9995.6193.9595.03684,890
6/24/201495.0295.6093.4893.84498,821
6/23/201495.7395.8595.0795.12459,713
6/20/201496.0696.2595.2295.61608,684
6/19/201494.6696.3394.5095.93824,565
6/18/201494.4395.1993.4894.70803,489
6/17/201493.8295.4793.4294.73637,021
6/16/201493.3494.1492.8993.85517,022
6/13/201492.6593.5192.1893.41500,371
6/12/201491.6893.9991.6392.401,190,286
6/11/201490.8591.1690.4090.72384,435
6/10/201491.3091.7690.5791.13521,110
6/9/201491.2391.9291.0691.38418,273
6/6/201491.9692.0090.9591.27524,465
6/5/201491.9392.0091.0891.60431,003
6/4/201490.6891.9390.4491.79589,413
6/3/201491.0391.6490.6790.81902,369
6/2/201492.0792.6091.1692.38566,533
5/30/201493.0393.4292.0192.08542,302
5/29/201491.8693.2591.3793.22479,684
5/28/201492.3592.7091.5091.58504,181
5/27/201492.8193.2191.9592.36460,356
5/23/201491.7392.8591.4992.81556,543
5/22/201491.7392.5391.1791.69435,648
5/21/201492.3192.8090.8391.20664,554
5/20/201492.8793.1891.5391.87432,183
5/19/201492.7993.7192.5292.80393,681
5/16/201492.3793.8892.2893.08630,152
5/15/201492.4692.9890.4391.94779,161
5/14/201493.7794.2392.9493.01481,541
5/13/201493.5594.7693.3593.51720,069
5/12/201492.3593.5591.9193.45838,492
5/9/201491.9292.4391.1291.72649,429
5/8/201492.4893.7091.8492.00622,420
5/7/201492.9993.2692.3692.89672,785
5/6/201492.5793.2091.9092.61536,474
5/5/201492.5893.0491.7992.65541,464
5/2/201492.4093.5092.3393.34531,865
5/1/201492.0893.3591.6892.16553,359
4/30/201492.5093.5791.0692.101,085,501
4/29/201493.4093.6092.2192.63774,279
4/28/201493.4394.8891.8492.891,133,536
4/25/201494.7294.9892.4793.061,122,390
4/24/201496.5297.1494.5195.101,490,968
4/23/2014101.30102.6596.0896.501,357,448
4/22/2014101.72102.25100.89101.47705,910
4/21/2014100.14101.69100.00101.67727,338
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
Trading Center