$98.65 +0.35 (%) W R Grace & Co (New) - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRA historical data

Date Open High Low Close Volume
5/22/201598.0598.7198.0398.65369,583
5/21/201597.6998.4497.2698.30364,482
5/20/201597.0098.0196.8297.67479,267
5/19/201597.1097.3796.7296.98342,428
5/18/201596.8397.2696.3296.77716,197
5/15/201596.9097.0296.4296.95330,754
5/14/201595.9697.1095.8796.62583,229
5/13/201595.7495.7495.0395.41426,367
5/12/201595.2296.1395.0695.36525,391
5/11/201595.7996.7195.6895.69352,683
5/8/201596.9197.4995.8296.11418,306
5/7/201596.5196.5195.5095.82510,539
5/6/201596.9197.1295.9196.56302,001
5/5/201597.2897.8395.9696.38363,755
5/4/201597.2597.9996.9397.26349,912
5/1/201596.8197.8696.8197.33494,137
4/30/201597.3497.6596.5996.72686,679
4/29/201597.2698.2796.5797.72619,628
4/28/201597.0997.5696.5197.47684,497
4/27/201597.0497.4496.5897.19692,339
4/24/201597.0097.6195.7897.07791,085
4/23/201598.0299.9296.1896.961,506,196
4/22/201597.0698.3596.4097.101,409,708
4/21/201596.5897.3696.0197.07986,200
4/20/201597.3298.0096.4196.53957,670
4/17/201597.6598.3496.4296.67884,028
4/16/201598.9899.1398.0298.02786,952
4/15/201599.2399.8398.5399.06888,219
4/14/201598.9999.0998.4798.76393,785
4/13/201599.5599.7098.9599.00303,535
4/10/201599.94100.4499.2299.50467,063
4/9/201599.1699.9699.1699.58483,450
4/8/201599.2399.9898.4699.16381,919
4/7/201599.3499.9999.1399.25285,476
4/6/201598.3799.7698.3799.28370,126
4/2/201597.9499.1097.9498.51343,989
4/1/201599.0599.0597.6698.21587,545
3/31/201597.9198.8797.6098.87615,030
3/30/201599.0599.1698.2198.86512,479
3/27/201596.9498.2496.4398.13468,334
3/26/201595.8397.5895.4997.09573,598
3/25/201597.1597.6895.8495.88372,256
3/24/201597.5198.0096.6996.91291,003
3/23/201597.1998.4997.1997.63546,196
3/20/201596.5097.4295.9497.33605,934
3/19/201596.7496.7495.3796.05238,131
3/18/201595.3197.5795.0096.90481,970
3/17/201595.3296.0394.9895.81511,644
3/16/201595.7596.1994.9796.07594,480
3/13/201596.7596.9995.1695.76616,315
3/12/201597.0397.2896.0797.10668,939
3/11/201597.2097.7596.0996.26415,196
3/10/201597.9497.9797.0897.19348,900
3/9/201597.7699.3097.5698.58364,036
3/6/201598.6999.4197.2897.86517,806
3/5/201599.45100.1998.7999.16432,550
3/4/201599.2699.4098.6699.18287,502
3/3/201599.78100.2698.9699.46283,566
3/2/201599.15100.8198.66100.28620,132
2/27/201599.42100.2299.0599.15229,681
2/26/201599.77100.4399.2199.69293,436
2/25/2015100.06100.7499.0299.66762,090
2/24/2015100.97101.2999.93100.04280,729
2/23/2015100.00100.7899.49100.78470,980
2/20/201599.61100.4298.64100.36479,210
2/19/201599.26100.2099.2699.68449,858
2/18/2015100.43100.4899.44100.02581,334
2/17/2015101.50101.99100.77100.82691,644
2/13/2015100.20101.83100.20101.61841,375
2/12/2015100.11101.3499.6699.92755,057
2/11/201598.7799.4997.2499.30774,967
2/10/201598.7099.2697.3398.421,129,815
2/9/2015100.22100.6198.1098.22950,812
2/6/2015102.34102.7999.39100.221,971,149
2/5/201599.50104.9098.51102.323,801,292
2/4/201590.0691.2189.4091.111,024,237
2/3/201588.2990.9588.2990.60768,864
2/2/201586.8587.8985.9587.87721,286
1/30/201584.9587.4884.6886.68579,478
1/29/201587.0087.1284.2585.011,703,476
1/28/201588.4988.5686.3586.54560,111
1/27/201587.1988.6787.0088.34536,569
1/26/201587.1988.2587.0088.15629,082
1/23/201590.8991.0187.3487.42842,458
1/22/201591.2691.3690.0391.13517,426
1/21/201589.3690.5789.1190.46459,733
1/20/201589.9590.5789.2089.67494,096
1/16/201589.2789.7988.5989.71789,118
1/15/201589.7891.0289.1789.19584,327
1/14/201590.6790.8689.0090.22505,130
1/13/201591.8392.5390.2491.37390,959
1/12/201592.2392.2390.5691.41423,973
1/9/201593.7093.7091.8692.31572,279
1/8/201592.0094.4992.0093.40647,482
1/7/201592.5893.4691.5491.74630,204
1/6/201592.7694.2192.0992.181,078,499
1/5/201595.4195.4192.4792.74565,312
1/2/201595.2295.9994.5395.68383,552
12/31/201497.0097.0095.2295.39772,605
12/30/201496.8697.6096.5396.66313,075
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center