GGG: Historical Prices for GRACO INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.07	29.24	28.83	28.98	267,300	28.98
24-Nov-09	29.31	29.31	28.75	28.91	328,300	28.91
23-Nov-09	29.22	29.66	29.20	29.40	280,500	29.40
20-Nov-09	29.10	29.21	28.63	28.93	232,800	28.93
19-Nov-09	29.90	29.90	29.10	29.30	339,100	29.30
18-Nov-09	30.55	30.58	30.01	30.13	288,100	30.13
17-Nov-09	30.48	30.74	30.37	30.64	444,800	30.64
16-Nov-09	30.33	30.90	30.17	30.70	459,300	30.70
13-Nov-09	29.83	30.24	29.52	30.18	445,800	30.18
12-Nov-09	30.22	30.58	29.72	29.81	519,500	29.81
11-Nov-09	30.62	30.70	30.03	30.31	406,400	30.31
10-Nov-09	30.23	31.00	30.19	30.25	526,700	30.25
9-Nov-09	29.70	30.44	29.59	30.42	405,000	30.42
6-Nov-09	29.46	30.10	29.32	29.50	399,900	29.50
5-Nov-09	28.48	29.64	28.40	29.64	419,500	29.64
4-Nov-09	28.44	28.77	28.20	28.22	449,600	28.22
3-Nov-09	27.09	28.44	27.06	28.29	439,500	28.29
2-Nov-09	27.60	27.76	26.80	27.33	615,900	27.33
30-Oct-09	28.41	28.60	27.26	27.54	432,300	27.54
29-Oct-09	28.09	28.74	27.86	28.57	321,500	28.57
28-Oct-09	28.72	28.72	27.87	27.90	519,800	27.90
27-Oct-09	28.62	29.10	28.43	28.69	519,500	28.69
26-Oct-09	29.24	29.39	28.35	28.44	879,400	28.44
23-Oct-09	29.53	30.10	29.19	29.27	853,200	29.27
22-Oct-09	31.49	32.09	29.19	29.27	1,212,300	29.27
21-Oct-09	28.93	29.86	28.93	29.54	613,800	29.54
20-Oct-09	29.35	29.52	28.66	29.05	397,100	29.05
19-Oct-09	29.00	29.68	28.88	29.44	200,300	29.44
16-Oct-09	28.94	29.12	28.72	29.03	354,900	29.03
15-Oct-09	29.02	29.31	28.95	29.25	373,100	29.25
15-Oct-09	$ 0.19 Dividend
14-Oct-09	29.03	29.57	28.79	29.50	554,200	29.31
13-Oct-09	28.45	28.72	28.21	28.68	311,900	28.50
12-Oct-09	28.63	28.79	28.17	28.41	452,900	28.23
9-Oct-09	28.03	28.64	27.63	28.53	359,400	28.35
8-Oct-09	27.30	28.39	27.26	28.17	571,500	27.99
7-Oct-09	27.09	27.28	26.84	27.13	208,300	26.96
6-Oct-09	26.83	27.45	26.76	27.08	325,000	26.91
5-Oct-09	26.60	26.99	26.45	26.79	301,100	26.62
2-Oct-09	26.67	26.87	26.37	26.41	327,800	26.24
1-Oct-09	27.78	27.98	26.62	27.00	474,100	26.83
30-Sep-09	28.07	28.24	27.30	27.87	339,300	27.69
29-Sep-09	27.60	28.19	27.45	28.07	470,600	27.89
28-Sep-09	28.35	28.82	27.12	27.46	1,243,100	27.28
25-Sep-09	28.59	28.78	28.21	28.29	441,400	28.11
24-Sep-09	29.60	29.63	28.63	28.72	408,900	28.54
23-Sep-09	29.95	30.01	29.45	29.47	454,100	29.28
22-Sep-09	30.11	30.44	29.76	29.79	389,700	29.60
21-Sep-09	30.25	30.77	29.92	29.98	448,200	29.79
18-Sep-09	29.60	30.73	29.22	30.66	883,100	30.46
17-Sep-09	29.45	30.23	29.31	29.40	876,200	29.21
16-Sep-09	29.69	30.67	29.39	29.60	1,129,600	29.41
15-Sep-09	27.66	28.91	27.57	28.90	804,900	28.71
14-Sep-09	26.99	27.72	26.86	27.60	553,900	27.42
11-Sep-09	26.77	27.48	26.77	27.28	228,800	27.10
10-Sep-09	25.97	26.84	25.86	26.78	338,500	26.61
9-Sep-09	25.27	26.06	25.12	26.02	237,000	25.85
8-Sep-09	25.26	25.44	25.13	25.28	187,900	25.12
4-Sep-09	24.70	25.16	24.41	24.98	212,200	24.82
3-Sep-09	24.57	24.76	24.33	24.61	232,300	24.45
2-Sep-09	24.87	25.09	24.40	24.48	264,600	24.32
1-Sep-09	24.98	26.10	24.79	24.87	456,000	24.71
31-Aug-09	25.22	25.42	24.87	25.11	381,100	24.95
28-Aug-09	25.49	25.60	25.09	25.56	313,300	25.40
27-Aug-09	24.69	25.30	24.58	25.19	272,100	25.03
26-Aug-09	25.53	25.83	24.71	24.79	696,500	24.63
25-Aug-09	25.59	25.96	25.45	25.51	284,200	25.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions