Indicators

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.936	6.159	5.659	5.853	511,510	+0.16(+2.76%)
Mar 30, 2009	5.510	5.872	5.232	5.696	765,050	-0.70(-11.00%)
Mar 26, 2009	6.260	6.464	6.122	6.399	596,378	+0.28(+4.54%)
Mar 25, 2009	5.742	6.186	5.659	6.122	547,349	+0.45(+8.01%)
Mar 24, 2009	5.899	6.020	5.668	5.668	308,301	-0.38(-6.28%)
Mar 23, 2009	5.770	6.047	5.686	6.047	669,690	+0.87(+16.82%)
Mar 20, 2009	5.538	5.686	5.177	5.177	539,035	-0.27(-4.93%)
Mar 19, 2009	5.575	5.733	5.232	5.446	619,481	-0.02(-0.34%)
Mar 18, 2009	5.214	5.520	5.057	5.464	861,134	+0.31(+6.12%)
Mar 17, 2009	4.399	5.214	4.306	5.149	1,200,137	+0.72(+16.32%)
Mar 16, 2009	4.686	4.825	4.353	4.427	534,676	-0.19(-4.21%)
Mar 13, 2009	4.621	4.686	4.251	4.621	0	+0.06(+1.22%)
Mar 12, 2009	3.945	4.658	3.871	4.566	941,353	+0.70(+18.23%)
Mar 11, 2009	3.992	4.066	3.788	3.862	1,032,299	-0.12(-3.02%)
Mar 10, 2009	3.954	4.167	3.880	3.982	841,101	+0.19(+4.88%)
Mar 09, 2009	3.806	4.029	3.760	3.797	429,375	-0.07(-1.91%)
Mar 06, 2009	3.880	3.908	3.658	3.871	0	+0.08(+2.20%)
Mar 05, 2009	4.223	4.334	3.704	3.788	835,763	-0.63(-14.26%)
Mar 04, 2009	4.603	4.779	4.288	4.418	931,060	-0.33(-7.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.