W R Grace & Co (New) $98.96

down -0.45


21/8/2014 04:04 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
8/21/201499.3099.8198.6898.96309,244
8/20/201499.1299.6498.7199.41438,442
8/19/201498.4799.4798.1199.33735,030
8/18/201496.6898.7196.3898.46708,322
8/15/201497.0097.2495.5596.35377,729
8/14/201495.6996.7895.3396.76522,494
8/13/201495.0695.6494.5195.56270,297
8/12/201494.0295.2993.7595.00572,237
8/11/201494.9095.2594.0894.15348,883
8/8/201494.0094.4793.5194.32248,905
8/7/201494.3794.7193.2193.66486,884
8/6/201493.7994.3293.7294.10522,866
8/5/201495.0095.4694.0394.28904,384
8/4/201492.9895.3792.5495.311,078,229
8/1/201490.9992.4790.8092.20744,718
7/31/201493.5093.7890.9791.00600,396
7/30/201495.9496.1493.8194.13571,059
7/29/201496.5496.8995.8295.83440,687
7/28/201495.9596.5095.4996.47622,049
7/25/201495.2796.5695.0696.09534,566
7/24/201493.1996.0793.1995.451,379,804
7/23/201497.0097.7292.3092.892,523,157
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
Trading Center