GRA: Historical Prices for GRACE W R CO NEW

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	22.97	23.61	22.70	22.91	282,600	22.91
25-Nov-09	24.01	24.18	23.78	24.05	216,600	24.05
24-Nov-09	23.99	24.08	23.31	23.91	355,000	23.91
23-Nov-09	24.23	24.48	23.71	23.93	459,200	23.93
20-Nov-09	23.24	23.73	23.10	23.60	341,100	23.60
19-Nov-09	24.04	24.07	23.27	23.58	550,800	23.58
18-Nov-09	24.78	24.78	23.95	24.48	513,100	24.48
17-Nov-09	24.15	24.91	24.05	24.78	568,000	24.78
16-Nov-09	24.20	24.75	24.00	24.41	807,100	24.41
13-Nov-09	23.56	24.10	22.98	23.80	685,700	23.80
12-Nov-09	24.02	24.27	23.35	23.41	947,100	23.41
11-Nov-09	24.28	24.51	23.56	24.03	592,900	24.03
10-Nov-09	23.79	24.22	23.39	24.02	630,800	24.02
9-Nov-09	23.64	24.51	23.57	23.78	794,500	23.78
6-Nov-09	22.64	23.60	22.45	23.38	501,500	23.38
5-Nov-09	22.26	23.35	22.25	22.99	1,044,600	22.99
4-Nov-09	22.81	22.89	21.92	21.97	560,500	21.97
3-Nov-09	21.77	22.67	21.54	22.50	507,100	22.50
2-Nov-09	22.07	22.65	21.27	22.14	770,300	22.14
30-Oct-09	22.72	22.72	21.60	21.89	794,000	21.89
29-Oct-09	22.69	23.15	22.64	22.95	974,500	22.95
28-Oct-09	23.24	23.31	22.26	22.35	770,700	22.35
27-Oct-09	24.03	24.57	23.23	23.31	1,039,100	23.31
26-Oct-09	23.73	24.80	23.55	23.97	1,108,100	23.97
23-Oct-09	23.79	24.22	23.36	23.63	872,200	23.63
22-Oct-09	20.96	24.53	20.96	23.57	1,724,500	23.57
21-Oct-09	23.91	24.56	22.77	22.95	923,100	22.95
20-Oct-09	24.35	24.49	23.86	24.05	702,100	24.05
19-Oct-09	24.10	24.97	23.89	24.35	527,700	24.35
16-Oct-09	24.15	24.41	23.93	24.03	704,000	24.03
15-Oct-09	23.96	24.88	23.79	24.40	835,400	24.40
14-Oct-09	23.55	24.36	23.01	24.23	802,700	24.23
13-Oct-09	22.92	23.13	22.30	22.98	502,900	22.98
12-Oct-09	23.37	23.54	22.16	23.04	560,800	23.04
9-Oct-09	23.31	23.59	22.97	23.37	324,600	23.37
8-Oct-09	23.09	23.75	22.92	23.29	930,000	23.29
7-Oct-09	22.60	23.00	22.36	22.73	331,000	22.73
6-Oct-09	22.18	23.05	21.94	22.68	753,600	22.68
5-Oct-09	20.87	21.93	20.77	21.86	649,700	21.86
2-Oct-09	20.27	21.04	19.78	20.76	786,700	20.76
1-Oct-09	21.51	21.83	20.74	20.78	683,800	20.78
30-Sep-09	22.44	22.47	21.61	21.74	543,100	21.74
29-Sep-09	22.52	23.00	22.31	22.34	271,000	22.34
28-Sep-09	21.79	22.80	21.70	22.46	387,800	22.46
25-Sep-09	21.71	22.34	20.99	21.66	432,700	21.66
24-Sep-09	22.60	22.91	21.43	21.89	563,500	21.89
23-Sep-09	22.81	23.40	22.34	22.40	456,900	22.40
22-Sep-09	22.10	22.75	22.10	22.68	604,200	22.68
21-Sep-09	21.60	21.90	20.74	21.79	743,700	21.79
18-Sep-09	20.27	22.77	20.27	22.03	1,849,600	22.03
17-Sep-09	20.08	20.54	19.91	20.01	473,300	20.01
16-Sep-09	19.88	20.19	19.71	20.19	372,800	20.19
15-Sep-09	19.57	19.83	19.13	19.70	631,600	19.70
14-Sep-09	18.62	19.75	18.56	19.64	547,700	19.64
11-Sep-09	19.01	19.59	18.51	18.85	438,400	18.85
10-Sep-09	18.51	19.03	18.38	18.91	429,900	18.91
9-Sep-09	17.83	18.64	17.63	18.49	1,058,400	18.49
8-Sep-09	16.85	18.07	16.84	17.89	1,135,900	17.89
4-Sep-09	16.31	16.63	16.04	16.57	771,600	16.57
3-Sep-09	16.24	16.47	15.93	16.42	754,500	16.42
2-Sep-09	16.74	16.74	16.12	16.18	656,100	16.18
1-Sep-09	16.67	17.71	16.53	16.74	610,100	16.74
31-Aug-09	17.06	17.23	16.58	16.73	446,900	16.73
28-Aug-09	17.50	17.68	17.18	17.28	241,400	17.28
27-Aug-09	17.40	17.61	16.97	17.30	559,600	17.30
26-Aug-09	17.59	17.80	17.19	17.48	353,500	17.48
* 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