Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.037	2.037	1.991	1.991	60,576	-0.05(-2.27%)
Aug 29, 2002	1.991	2.056	1.954	2.037	59,712	+0.03(+1.38%)
Aug 28, 2002	1.963	2.037	1.963	2.010	164,560	+0.00(+0.00%)
Aug 27, 2002	1.982	2.056	1.954	2.010	183,132	-0.05(-2.25%)
Aug 26, 2002	1.954	2.223	1.917	2.056	950,216	+0.08(+4.23%)
Aug 23, 2002	2.037	2.037	1.963	1.973	95,129	-0.05(-2.29%)
Aug 22, 2002	2.037	2.037	1.963	2.019	777,450	-0.02(-0.91%)
Aug 21, 2002	2.102	2.130	1.945	2.037	116,077	-0.02(-0.90%)
Aug 20, 2002	2.176	2.176	2.056	2.056	49,454	+0.12(+6.22%)
Aug 16, 2002	1.852	1.991	1.852	1.936	106,251	+0.03(+1.46%)
Aug 15, 2002	2.037	2.084	1.899	1.908	309,468	-0.14(-6.79%)
Aug 14, 2002	2.223	2.223	2.047	2.047	200,517	-0.13(-5.96%)
Aug 13, 2002	2.250	2.269	2.176	2.176	113,270	-0.09(-4.08%)
Aug 12, 2002	2.306	2.306	2.223	2.269	56,581	-0.04(-1.61%)
Aug 07, 2002	2.325	2.371	2.278	2.306	126,443	-0.01(-0.40%)
Aug 06, 2002	2.223	2.315	2.186	2.315	80,120	+0.05(+2.04%)
Aug 05, 2002	2.269	2.408	2.269	2.269	92,322	+0.02(+0.82%)
Aug 02, 2002	2.315	2.473	2.250	2.250	168,339	-0.07(-3.19%)
Aug 01, 2002	2.223	2.389	2.130	2.325	86,599	+0.06(+2.45%)
Jul 31, 2002	2.639	2.713	2.176	2.269	487,094	-0.45(-16.67%)
Jul 30, 2002	2.269	2.732	2.204	2.723	217,578	+0.40(+17.13%)
Jul 29, 2002	2.269	2.445	2.223	2.325	229,239	+0.10(+4.58%)
Jul 26, 2002	2.084	2.223	2.084	2.223	133,462	+0.06(+3.00%)
Jul 25, 2002	2.037	2.241	2.010	2.158	316,594	+0.12(+5.91%)
Jul 24, 2002	2.084	2.102	1.917	2.037	347,045	-0.06(-3.08%)
Jul 23, 2002	2.213	2.223	2.093	2.102	1,803,252	-0.11(-5.02%)
Jul 22, 2002	2.204	2.269	2.167	2.213	196,954	+0.01(+0.42%)
Jul 19, 2002	2.241	2.315	2.204	2.204	169,419	-0.34(-13.45%)
Jul 17, 2002	2.500	2.547	2.500	2.547	160,025	-0.11(-4.18%)
Jul 12, 2002	2.825	2.825	2.658	2.658	66,191	-0.17(-5.90%)
Jul 11, 2002	2.658	2.825	2.556	2.825	164,560	+0.17(+6.27%)
Jul 10, 2002	2.769	2.769	2.649	2.658	73,425	-0.10(-3.69%)
Jul 09, 2002	2.788	2.788	2.760	2.760	181,836	-0.03(-1.00%)
Jul 08, 2002	2.686	2.788	2.686	2.788	175,682	+0.01(+0.33%)
Jul 05, 2002	2.676	2.788	2.676	2.778	60,252	+0.01(+0.33%)
Jul 04, 2002	2.667	2.815	2.667	2.769	90,054	+0.00(+0.00%)
Jul 03, 2002	2.667	2.815	2.667	2.769	90,054	+0.01(+0.34%)
Jul 02, 2002	2.778	2.778	2.667	2.760	198,681	-0.01(-0.33%)
Jul 01, 2002	2.825	2.880	2.723	2.769	347,368	-0.01(-0.33%)
Jun 28, 2002	2.778	2.908	2.482	2.778	2,784,026	+0.02(+0.67%)
Jun 27, 2002	2.612	2.862	2.612	2.760	372,312	-0.02(-0.67%)
Jun 26, 2002	2.380	2.806	2.380	2.778	584,599	+0.24(+9.49%)
Jun 25, 2002	2.778	3.621	2.454	2.538	322,209	-0.22(-8.05%)
Jun 21, 2002	2.732	2.825	2.686	2.760	274,051	+0.01(+0.34%)
Jun 20, 2002	2.741	2.751	2.649	2.751	105,819	-0.01(-0.34%)
Jun 19, 2002	2.732	2.806	2.686	2.760	209,587	+0.05(+1.71%)
Jun 18, 2002	2.788	2.788	2.686	2.713	283,229	-0.06(-2.33%)
Jun 17, 2002	2.778	3.001	2.704	2.778	420,146	+0.04(+1.35%)
Jun 14, 2002	2.630	2.825	2.575	2.741	161,860	+0.05(+1.72%)
Jun 12, 2002	2.575	2.825	2.454	2.695	479,967	+0.10(+3.93%)
Jun 11, 2002	2.556	2.630	2.426	2.593	177,517	+0.04(+1.45%)
Jun 10, 2002	2.565	2.704	2.547	2.556	106,791	-0.10(-3.83%)
Jun 07, 2002	2.408	2.778	2.380	2.658	238,525	+0.19(+7.89%)
Jun 06, 2002	2.538	2.538	2.426	2.463	120,828	-0.05(-1.84%)
Jun 05, 2002	2.454	2.593	2.436	2.510	111,110	+0.00(+0.00%)
May 31, 2002	2.352	2.584	2.315	2.510	218,333	+0.17(+7.11%)
May 28, 2002	2.426	2.426	2.269	2.343	115,969	+0.05(+2.02%)
May 27, 2002	2.343	2.362	2.241	2.297	172,226	+0.00(+0.00%)
May 24, 2002	2.343	2.362	2.241	2.297	172,226	-0.03(-1.20%)
May 23, 2002	2.519	2.519	2.223	2.325	259,473	-0.10(-4.20%)
May 22, 2002	2.454	2.454	2.287	2.426	355,251	+0.00(+0.00%)
May 21, 2002	2.343	2.454	2.287	2.426	145,124	+0.18(+7.82%)
May 20, 2002	2.269	2.306	2.102	2.250	229,239	-0.10(-4.33%)
May 17, 2002	2.454	2.593	2.315	2.352	6,370,770	-0.19(-7.64%)
May 16, 2002	2.732	2.732	2.510	2.547	248,028	-0.14(-5.17%)
May 15, 2002	2.871	2.964	2.639	2.686	339,594	+0.06(+2.11%)
May 14, 2002	2.760	2.778	2.593	2.630	184,752	-0.09(-3.40%)
May 13, 2002	2.686	2.760	2.602	2.723	196,414	+0.04(+1.38%)
May 10, 2002	2.917	2.917	2.556	2.686	438,611	-0.24(-8.23%)
May 09, 2002	2.954	3.010	2.917	2.926	163,480	-0.12(-3.95%)
May 08, 2002	3.102	3.102	2.889	3.047	1,544,102	-0.01(-0.30%)
May 07, 2002	2.982	3.093	2.917	3.056	229,455	+0.08(+2.80%)
May 06, 2002	3.223	3.241	2.593	2.973	840,833	-0.25(-7.76%)
May 03, 2002	3.241	3.251	3.195	3.223	143,612	-0.02(-0.57%)
May 02, 2002	3.214	3.278	3.177	3.241	163,156	-0.02(-0.57%)
May 01, 2002	3.149	3.288	3.010	3.260	180,433	+0.11(+3.53%)
Apr 30, 2002	3.010	3.195	3.010	3.149	297,374	+0.11(+3.66%)
Apr 29, 2002	3.288	3.325	2.964	3.038	451,460	-0.30(-8.89%)
Apr 26, 2002	3.343	3.427	3.334	3.334	301,477	-0.08(-2.44%)
Apr 25, 2002	3.260	3.436	3.251	3.417	201,057	+0.14(+4.24%)
Apr 24, 2002	3.288	3.371	3.195	3.278	424,250	-0.04(-1.12%)
Apr 23, 2002	3.371	3.538	3.315	3.315	828,308	+0.03(+0.84%)
Apr 22, 2002	3.464	3.464	2.917	3.288	539,895	-0.19(-5.33%)
Apr 19, 2002	3.686	3.686	3.010	3.473	1,360,537	+0.04(+1.08%)
Apr 18, 2002	3.241	3.695	3.195	3.436	1,964,788	+0.29(+9.12%)
Apr 17, 2002	2.695	3.232	2.639	3.149	1,306,547	+0.55(+21.00%)
Apr 16, 2002	2.547	2.732	2.500	2.602	676,597	+0.07(+2.93%)
Apr 15, 2002	2.315	2.538	2.232	2.528	307,416	+0.18(+7.48%)
Apr 12, 2002	2.223	2.408	2.223	2.352	460,855	+0.14(+6.28%)
Apr 11, 2002	2.130	2.223	2.130	2.213	441,202	+0.08(+3.91%)
Apr 10, 2002	2.186	2.195	2.019	2.130	323,937	-0.06(-2.54%)
Apr 09, 2002	1.926	2.269	1.926	2.186	888,128	+0.18(+8.76%)
Apr 08, 2002	1.945	2.028	1.899	2.010	124,284	+0.04(+1.88%)
Apr 05, 2002	2.028	2.028	1.945	1.973	33,581	-0.03(-1.39%)
Apr 04, 2002	1.982	2.037	1.954	2.000	98,908	+0.00(+0.00%)
Apr 03, 2002	2.028	2.028	1.982	2.000	45,351	-0.02(-0.92%)
Apr 02, 2002	2.028	2.037	1.991	2.019	59,928	-0.01(-0.46%)
Apr 01, 2002	2.000	2.028	1.954	2.028	28,938	-0.01(-0.45%)
Mar 29, 2002	2.000	2.037	1.945	2.037	34,553	+0.00(+0.00%)
Mar 28, 2002	2.000	2.037	1.945	2.037	34,553	+0.01(+0.46%)
Mar 27, 2002	1.973	2.028	1.908	2.028	95,021	-0.01(-0.45%)
Mar 26, 2002	2.047	2.047	1.991	2.037	72,669	+0.04(+1.85%)
Mar 25, 2002	2.000	2.028	1.991	2.000	57,012	-0.04(-1.82%)
Mar 22, 2002	2.037	2.130	2.037	2.037	148,471	+0.00(+0.00%)
Mar 21, 2002	1.954	2.037	1.954	2.037	216,930	+0.08(+4.27%)
Mar 20, 2002	1.926	1.991	1.899	1.954	59,928	+0.03(+1.44%)
Mar 19, 2002	1.852	1.936	1.806	1.926	472,732	+0.08(+4.52%)
Mar 18, 2002	1.945	1.945	1.806	1.843	601,012	-0.08(-4.33%)
Mar 15, 2002	2.074	2.074	1.899	1.926	293,271	-0.09(-4.59%)
Mar 14, 2002	2.047	2.074	1.982	2.019	128,171	-0.02(-0.91%)
Mar 13, 2002	2.084	2.130	1.991	2.037	273,295	-0.05(-2.22%)
Mar 12, 2002	2.176	2.223	2.084	2.084	128,171	-0.14(-6.25%)
Mar 11, 2002	2.149	2.223	2.130	2.223	98,477	+0.05(+2.13%)
Mar 08, 2002	2.176	2.241	2.158	2.176	143,072	+0.01(+0.43%)
Mar 07, 2002	2.204	2.204	2.121	2.167	166,611	+0.00(+0.00%)
Mar 06, 2002	2.167	2.176	2.130	2.167	47,942	+0.04(+1.74%)
Mar 05, 2002	2.186	2.186	2.093	2.130	224,704	-0.06(-2.54%)
Mar 04, 2002	2.084	2.195	2.084	2.186	141,128	+0.06(+3.06%)
Mar 01, 2002	2.130	2.130	2.084	2.121	86,491	+0.04(+1.78%)
Feb 28, 2002	2.112	2.176	2.084	2.084	128,063	-0.12(-5.46%)
Feb 27, 2002	2.130	2.204	2.084	2.204	143,180	+0.07(+3.48%)
Feb 26, 2002	2.130	2.204	2.084	2.130	95,777	+0.01(+0.44%)
Feb 25, 2002	2.158	2.241	2.084	2.121	156,137	-0.01(-0.43%)
Feb 22, 2002	2.149	2.176	2.093	2.130	118,777	-0.02(-0.86%)
Feb 21, 2002	2.149	2.204	2.084	2.149	239,821	+0.00(+0.00%)
Feb 20, 2002	2.269	2.269	2.139	2.149	141,452	-0.12(-5.31%)
Feb 19, 2002	2.334	2.343	2.250	2.269	249,755	+0.03(+1.24%)
Feb 18, 2002	2.362	2.408	2.223	2.241	327,068	+0.00(+0.00%)
Feb 15, 2002	2.362	2.408	2.223	2.241	327,068	+0.10(+4.76%)
Feb 14, 2002	2.213	2.213	2.084	2.139	224,272	-0.07(-3.35%)
Feb 13, 2002	2.297	2.306	2.186	2.213	111,110	-0.06(-2.85%)
Feb 12, 2002	2.250	2.306	2.232	2.278	489,469	-0.01(-0.40%)
Feb 11, 2002	2.130	2.306	2.130	2.287	556,308	+0.20(+9.78%)
Feb 08, 2002	2.037	2.093	1.945	2.084	230,643	+0.05(+2.27%)
Feb 07, 2002	1.991	2.037	1.954	2.037	174,062	+0.09(+4.76%)
Feb 06, 2002	2.102	2.139	1.852	1.945	284,849	-0.17(-7.89%)
Feb 05, 2002	2.084	2.167	2.084	2.112	301,909	+0.07(+3.64%)
Feb 04, 2002	2.213	2.250	2.037	2.037	786,412	-0.15(-6.78%)
Feb 01, 2002	2.139	2.241	2.074	2.186	241,441	+0.14(+6.79%)
Jan 31, 2002	1.945	2.297	1.945	2.047	536,764	+0.11(+5.74%)
Jan 30, 2002	2.093	2.130	1.880	1.936	431,916	-0.16(-7.52%)
Jan 29, 2002	2.074	2.167	2.037	2.093	688,367	+0.03(+1.35%)
Jan 28, 2002	2.500	2.500	2.028	2.065	903,137	-0.17(-7.47%)
Jan 25, 2002	1.769	2.315	1.769	2.232	1,685,986	+0.46(+26.18%)
Jan 24, 2002	1.806	1.806	1.723	1.769	130,438	+0.02(+1.06%)
Jan 23, 2002	1.713	1.760	1.686	1.750	134,326	+0.08(+5.00%)
Jan 22, 2002	1.806	1.806	1.667	1.667	128,387	-0.10(-5.76%)
Jan 21, 2002	1.815	1.834	1.713	1.769	66,731	+0.00(+0.00%)
Jan 18, 2002	1.815	1.834	1.713	1.769	66,731	-0.05(-2.55%)
Jan 17, 2002	1.815	1.852	1.806	1.815	103,875	+0.02(+1.03%)
Jan 16, 2002	1.760	1.871	1.741	1.797	198,465	+0.06(+3.19%)
Jan 15, 2002	1.695	1.834	1.695	1.741	64,463	+0.05(+2.73%)
Jan 14, 2002	1.824	1.936	1.695	1.695	339,486	-0.13(-7.11%)
Jan 11, 2002	1.713	1.880	1.686	1.824	224,380	+0.07(+4.23%)
Jan 10, 2002	1.667	1.760	1.658	1.750	180,865	+0.32(+22.73%)

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.

Financial News

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

Historical Prices

Popular Pages