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%)

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