W. R. GRACE $80.67

up +1.81


17/5/2013 04:17 PM  |  NYSE : GRA  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

GRA historical data

Date Open High Low Close Volume
5/17/2013 79.04 80.67 79.01 80.67 4382
5/16/2013 79.40 79.46 78.79 78.86 3141
5/15/2013 79.28 79.78 78.64 79.59 5284
5/14/2013 78.02 79.69 78.02 79.47 4102
5/13/2013 78.74 78.90 77.87 78.13 2017
5/10/2013 78.91 79.11 78.45 79.02 3160
5/9/2013 79.51 79.80 78.59 78.87 3613
5/8/2013 79.50 79.73 78.70 79.68 3615
5/7/2013 78.98 80.03 78.54 79.81 3904
5/6/2013 78.54 79.09 77.52 78.98 5676
5/3/2013 78.33 79.55 78.33 79.26 5368
5/2/2013 76.17 77.68 75.63 77.48 3254
5/1/2013 76.83 76.98 75.74 75.89 4206
4/30/2013 76.72 77.59 76.03 77.11 4400
4/29/2013 77.34 77.40 75.66 76.83 6264
4/26/2013 78.50 78.67 77.05 77.27 3074
4/25/2013 78.05 79.55 77.80 78.66 3295
4/24/2013 77.41 79.32 77.27 77.75 5177
4/23/2013 76.57 77.51 76.04 77.32 5734
4/22/2013 75.35 76.43 74.53 76.00 4602
4/19/2013 73.72 75.32 73.50 74.97 6717
4/18/2013 74.31 74.50 73.06 73.76 4359
4/17/2013 73.66 74.33 73.30 74.11 7165
4/16/2013 73.56 74.73 73.12 74.30 6764
4/15/2013 73.33 73.48 72.08 72.76 9369
4/12/2013 73.64 73.86 73.00 73.38 4454
4/11/2013 74.73 74.73 73.18 73.97 6346
4/10/2013 72.40 74.56 72.00 73.50 26234
4/9/2013 76.22 76.43 75.71 75.95 2190
4/8/2013 75.52 76.11 74.98 76.11 1883
4/5/2013 74.00 75.57 73.88 75.41 3126
4/4/2013 75.21 75.90 74.79 75.37 2500
4/3/2013 76.14 76.20 74.21 75.06 6401
4/2/2013 77.07 77.11 75.92 76.10 3617
4/1/2013 77.27 77.48 76.36 76.79 4689
3/28/2013 76.82 77.55 76.46 77.51 3631
3/27/2013 76.43 76.78 75.83 76.77 3136
3/26/2013 77.45 77.62 76.73 77.21 5434
3/25/2013 77.61 78.07 76.57 77.08 3905
3/22/2013 77.88 78.00 76.86 77.20 5834
3/21/2013 77.79 78.36 77.19 77.50 7414
3/20/2013 78.16 78.65 78.04 78.51 5574
3/19/2013 77.69 78.27 76.80 77.63 5925
3/18/2013 76.19 77.58 76.18 77.53 3701
3/15/2013 77.73 78.32 77.17 77.65 5327
3/14/2013 77.87 79.14 77.53 78.10 8229
3/13/2013 77.40 77.91 76.56 77.48 4521
3/12/2013 77.09 77.56 76.80 77.41 4114
3/11/2013 76.77 77.22 76.35 77.18 5102
3/8/2013 77.00 77.50 76.55 76.75 9354
3/7/2013 76.01 77.00 75.87 76.83 10398
3/6/2013 73.40 77.17 73.34 76.02 25171
3/5/2013 72.54 73.72 72.41 73.40 5372
3/4/2013 71.40 72.29 71.09 72.20 2099
3/1/2013 70.98 72.15 70.17 71.87 2733
2/28/2013 71.40 72.11 71.34 71.58 3757
2/27/2013 69.77 71.75 69.77 71.35 4544
2/26/2013 68.54 69.82 68.44 69.75 7399
2/25/2013 70.55 70.72 68.23 68.31 4167
2/22/2013 70.24 70.47 69.55 70.17 4578
2/21/2013 70.58 70.58 68.80 69.87 8721
2/20/2013 73.09 73.09 70.91 71.00 5861
2/19/2013 73.51 73.62 72.46 73.18 4573
2/15/2013 73.55 74.07 73.05 73.39 5046
2/14/2013 73.01 73.79 72.75 73.45 4839
2/13/2013 72.51 73.68 72.51 73.42 6178
2/12/2013 72.63 72.94 71.87 72.49 5697
2/11/2013 72.15 72.73 71.72 72.57 4961
2/8/2013 72.72 73.14 71.91 72.42 9925
2/7/2013 72.22 73.12 71.63 72.63 10946
2/6/2013 72.86 76.30 72.63 73.59 13396
2/5/2013 73.00 73.38 72.51 72.63 5046
2/4/2013 72.75 73.07 72.26 72.63 3743
2/1/2013 72.44 74.00 72.05 73.40 6350
1/31/2013 71.20 72.06 70.82 71.80 5213
1/30/2013 71.91 72.16 71.24 71.37 2444
1/29/2013 71.71 72.11 71.40 71.98 2242
1/28/2013 72.20 72.33 71.51 71.78 3160
1/25/2013 71.58 72.21 70.93 72.21 4366
1/24/2013 71.71 72.55 70.75 71.50 2332
1/23/2013 71.66 71.99 71.24 71.91 4289
1/22/2013 71.27 71.74 71.05 71.32 2684
1/18/2013 71.16 71.33 70.40 71.12 2637
1/17/2013 70.37 71.54 70.13 71.28 4479
1/16/2013 69.90 70.28 69.60 70.03 2153
1/15/2013 70.03 70.63 69.77 69.97 3972
1/14/2013 70.55 70.75 70.19 70.41 3365
1/11/2013 70.28 70.89 69.80 70.82 4998
1/10/2013 70.37 70.37 69.50 70.30 1856
1/9/2013 69.59 70.06 69.59 69.97 1730
1/8/2013 69.59 69.84 69.20 69.28 2244
1/7/2013 69.58 70.11 69.46 69.63 4022
1/4/2013 70.13 70.30 69.68 70.07 4183
1/3/2013 70.72 70.88 69.64 70.03 6123
1/2/2013 69.00 71.40 68.87 70.59 13324
12/31/2012 66.26 67.45 66.03 67.23 10625
12/28/2012 66.85 67.05 66.32 66.38 3286
12/27/2012 67.92 68.07 66.06 67.22 7300
12/26/2012 68.21 68.40 67.68 67.99 4333
12/24/2012 67.82 68.57 67.45 68.09 1167
Marketplace
Trading Center