GWW: Historical Prices for GRAINGER W W INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	96.78	97.50	96.04	97.16	919,000	97.16
19-Nov-09	97.87	98.31	95.56	97.03	1,458,400	97.03
18-Nov-09	101.54	102.54	97.70	98.25	3,269,500	98.25
17-Nov-09	101.14	102.28	100.68	101.43	1,163,700	101.43
16-Nov-09	99.53	101.48	99.26	101.09	701,000	101.09
13-Nov-09	98.95	99.98	98.21	99.49	625,900	99.49
12-Nov-09	98.82	99.71	98.25	98.58	657,000	98.58
11-Nov-09	98.88	99.68	98.30	98.82	668,100	98.82
10-Nov-09	98.51	98.88	97.70	98.71	407,300	98.71
9-Nov-09	97.39	98.50	97.16	98.50	591,800	98.50
6-Nov-09	96.17	96.86	95.50	96.76	428,700	96.76
5-Nov-09	94.84	96.72	94.46	96.30	814,500	96.30
5-Nov-09	$ 0.46 Dividend
4-Nov-09	95.50	96.00	94.34	94.58	904,000	94.12
3-Nov-09	94.49	95.39	93.88	95.00	1,066,100	94.54
2-Nov-09	94.27	95.43	92.87	94.62	744,200	94.16
30-Oct-09	95.74	96.45	93.58	93.73	742,200	93.27
29-Oct-09	93.72	95.95	93.31	95.72	895,300	95.25
28-Oct-09	94.28	94.84	92.98	93.18	532,600	92.73
27-Oct-09	96.33	96.69	94.16	94.47	872,200	94.01
26-Oct-09	97.05	98.49	95.58	96.19	766,000	95.72
23-Oct-09	97.77	98.19	96.19	96.96	764,200	96.49
22-Oct-09	95.92	98.50	95.56	97.79	1,150,100	97.31
21-Oct-09	95.47	98.00	95.47	95.92	971,900	95.45
20-Oct-09	95.68	96.05	94.72	95.64	786,800	95.17
19-Oct-09	94.93	96.50	94.81	95.69	591,600	95.22
16-Oct-09	94.87	95.56	93.92	94.94	740,600	94.48
15-Oct-09	93.17	95.99	93.03	95.42	1,293,200	94.96
14-Oct-09	94.16	94.61	90.70	93.25	2,802,800	92.80
13-Oct-09	93.17	94.87	92.51	94.31	1,212,300	93.85
12-Oct-09	94.27	94.60	92.84	93.14	1,957,800	92.69
9-Oct-09	89.29	91.63	89.29	90.74	1,062,300	90.30
8-Oct-09	88.44	90.00	88.44	89.36	595,600	88.93
7-Oct-09	88.20	88.50	87.71	88.28	539,300	87.85
6-Oct-09	88.64	89.84	88.32	88.62	581,900	88.19
5-Oct-09	85.80	88.09	85.53	87.76	675,000	87.33
2-Oct-09	85.49	86.91	85.24	85.69	819,100	85.27
1-Oct-09	88.59	88.87	86.37	86.39	926,800	85.97
30-Sep-09	89.91	90.24	88.52	89.36	734,500	88.93
29-Sep-09	89.38	90.74	89.31	89.74	683,900	89.30
28-Sep-09	87.87	89.44	87.37	89.40	497,700	88.97
25-Sep-09	88.40	88.94	87.03	87.37	579,800	86.95
24-Sep-09	89.49	89.88	87.85	88.71	496,500	88.28
23-Sep-09	90.86	90.87	89.28	89.40	536,000	88.97
22-Sep-09	90.72	91.50	90.28	90.87	517,900	90.43
21-Sep-09	90.66	91.36	89.70	90.04	595,800	89.60
18-Sep-09	90.24	91.45	90.22	90.91	781,000	90.47
17-Sep-09	90.52	91.13	89.12	89.97	733,300	89.53
16-Sep-09	89.67	91.29	88.55	90.79	596,300	90.35
15-Sep-09	89.41	89.76	88.19	89.23	736,100	88.80
14-Sep-09	88.46	89.67	88.03	89.30	397,600	88.87
11-Sep-09	89.60	90.26	88.38	88.64	847,800	88.21
10-Sep-09	88.81	90.00	88.04	90.00	828,400	89.56
9-Sep-09	87.93	89.31	87.84	88.90	1,050,800	88.47
8-Sep-09	89.26	90.00	88.61	89.51	751,700	89.07
4-Sep-09	87.60	89.41	86.58	88.82	655,300	88.39
3-Sep-09	86.83	87.17	85.63	87.17	661,400	86.75
2-Sep-09	86.50	87.24	85.86	86.20	984,800	85.78
1-Sep-09	87.40	89.00	85.64	86.28	1,084,200	85.86
31-Aug-09	87.35	87.57	86.14	87.47	645,600	87.04
28-Aug-09	89.55	89.71	87.72	88.25	430,500	87.82
27-Aug-09	88.90	89.88	87.79	89.07	587,900	88.64
26-Aug-09	89.33	89.98	88.66	88.93	510,200	88.50
25-Aug-09	89.33	90.25	88.70	89.32	573,200	88.89
24-Aug-09	90.00	90.29	88.57	88.87	518,400	88.44
21-Aug-09	89.14	90.14	88.12	89.82	573,000	89.38
20-Aug-09	87.32	88.56	86.84	88.38	479,700	87.95
* 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