$76.78 0.00 (%) W R Grace & Co (New) - New York Stock Exchange, Inc.

May. 3, 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
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
2/2/201682.2083.4481.3982.941,049,071
2/1/201680.7483.0380.1982.601,066,884
1/29/201678.9281.3478.4581.341,544,225
1/28/201680.4380.8678.5778.651,832,519
1/27/201680.7981.0978.5680.152,875,819
1/26/201685.8286.2079.7182.062,243,131
1/25/201685.7086.7584.6685.051,197,203
1/22/201689.4890.2985.7686.191,684,759
1/21/201688.7589.5287.5988.081,052,263
1/20/201690.8190.8187.1388.021,402,764
1/19/201692.5093.4790.3191.29850,034
1/15/201690.4692.7289.8891.73694,367
1/14/201692.0193.0490.8392.47454,024
1/13/201692.9893.9191.4091.45736,586
1/12/201692.3893.6791.3992.20600,285
1/11/201691.3291.7289.9491.14478,312
1/8/201692.6093.2490.7190.81464,755
1/7/201694.0094.4091.8292.15408,564
1/6/201695.7696.1394.5895.18422,557
1/5/201696.9498.1296.7597.21388,772
1/4/201698.0098.1596.7197.25752,377
12/31/201599.73100.6998.9099.59244,482
12/30/2015100.04101.1799.70100.22369,052
12/29/2015100.00100.4899.29100.24337,323
12/28/201598.6699.7598.1799.55256,516
12/24/201598.7299.9098.2899.22355,889
12/23/201597.7298.9597.7098.89319,559
12/22/201595.2297.4894.5397.04517,969
12/21/201595.9696.3694.2594.87333,516
12/18/201596.1597.1995.1195.38649,101
12/17/201597.9698.6096.7796.85733,361
12/16/201595.4798.1195.4797.95572,405
12/15/201594.7695.9894.5894.73692,059
12/14/201593.1994.1992.8694.17851,109
12/11/201593.4793.7192.7493.20481,474
12/10/201594.6295.5294.2094.44447,671
12/9/201595.0297.2594.3094.95517,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center