| RAILAMERICA Add to My Watchlist | (NYSE: RA) |
| W.R. Grace & | 11.41 | -0.12 (-1.04%) | 84,588 |
| Historical Data for RA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.62 | 11.65 | 11.36 | 84,588 | 11.41 | -0.12 -1.04% |
| 02/08/10 | 11.75 | 11.85 | 11.50 | 135,877 | 11.53 | -0.26 -2.21% |
| 02/05/10 | 12.08 | 12.22 | 11.64 | 520,331 | 11.79 | -0.29 -2.40% |
| 02/04/10 | 12.75 | 12.75 | 12.00 | 130,195 | 12.08 | -0.73 -5.70% |
| 02/03/10 | 12.84 | 13.02 | 12.60 | 64,281 | 12.81 | -0.14 -1.08% |
| 02/02/10 | 12.71 | 13.05 | 12.63 | 442,614 | 12.95 | +0.19 +1.49% |
| 02/01/10 | 12.64 | 13.07 | 12.60 | 148,939 | 12.76 | +0.12 +0.95% |
| 01/29/10 | 12.36 | 12.66 | 12.26 | 116,229 | 12.64 | +0.29 +2.35% |
| 01/28/10 | 12.47 | 12.61 | 12.02 | 118,594 | 12.35 | -0.11 -0.88% |
| 01/27/10 | 12.51 | 13.00 | 12.03 | 211,281 | 12.46 | -0.07 -0.56% |
| 01/26/10 | 12.93 | 12.94 | 12.50 | 69,348 | 12.53 | -0.41 -3.17% |
| 01/25/10 | 13.36 | 13.36 | 12.75 | 78,933 | 12.94 | -0.35 -2.63% |
| 01/22/10 | 13.16 | 13.76 | 13.03 | 139,140 | 13.29 | +0.09 +0.68% |
| 01/21/10 | 13.95 | 14.00 | 12.87 | 184,335 | 13.20 | -0.79 -5.65% |
| 01/20/10 | 14.13 | 14.27 | 13.78 | 220,737 | 13.99 | -0.31 -2.17% |
| 01/19/10 | 13.77 | 14.47 | 13.69 | 399,651 | 14.30 | +0.60 +4.38% |
| 01/18/10 | 13.70 | 13.70 | 13.70 | 0 | 13.70 | 0.00 0.00% |
| 01/15/10 | 13.69 | 13.95 | 13.46 | 407,201 | 13.70 | +0.15 +1.11% |
| 01/14/10 | 13.10 | 13.72 | 12.97 | 459,120 | 13.55 | +0.44 +3.36% |
| 01/13/10 | 12.23 | 13.37 | 12.23 | 902,783 | 13.11 | +0.89 +7.28% |
| 01/12/10 | 12.22 | 12.23 | 12.13 | 149,541 | 12.22 | -0.12 -0.97% |
| 01/11/10 | 12.62 | 12.62 | 12.27 | 63,114 | 12.34 | -0.18 -1.44% |
| 01/08/10 | 12.51 | 12.63 | 12.46 | 138,961 | 12.52 | 0.00 0.00% |
| 01/07/10 | 12.50 | 12.63 | 12.42 | 164,483 | 12.52 | +0.07 +0.56% |
| 01/06/10 | 12.62 | 12.78 | 12.40 | 102,743 | 12.45 | -0.25 -1.97% |
| 01/05/10 | 12.45 | 12.80 | 12.45 | 149,117 | 12.70 | +0.19 +1.52% |
| 01/04/10 | 12.29 | 12.61 | 12.26 | 109,259 | 12.51 | +0.31 +2.54% |
| 01/01/10 | 12.20 | 12.20 | 12.20 | 0 | 12.20 | 0.00 0.00% |
| 12/31/09 | 12.20 | 12.52 | 12.18 | 384,731 | 12.20 | 0.00 0.00% |
| 12/30/09 | 12.44 | 12.49 | 12.00 | 978,047 | 12.20 | -0.26 -2.09% |
| 12/29/09 | 12.48 | 12.52 | 12.25 | 152,367 | 12.46 | -0.02 -0.16% |
| 12/28/09 | 12.57 | 12.57 | 12.42 | 122,400 | 12.48 | -0.02 -0.16% |
| 12/25/09 | 12.45 | 12.55 | 12.41 | 57,098 | 12.50 | 0.00 0.00% |
| 12/24/09 | 12.45 | 12.55 | 12.41 | 57,098 | 12.50 | +0.12 +0.97% |
| 12/23/09 | 12.43 | 12.68 | 12.25 | 153,358 | 12.38 | -0.04 -0.32% |
| 12/22/09 | 12.90 | 12.90 | 12.25 | 245,499 | 12.42 | -0.38 -2.97% |
| 12/21/09 | 13.16 | 13.27 | 12.68 | 289,266 | 12.80 | -0.35 -2.66% |
| 12/18/09 | 13.18 | 13.50 | 13.13 | 2,285,064 | 13.15 | 0.00 0.00% |
| 12/17/09 | 13.24 | 13.68 | 12.75 | 306,626 | 13.15 | -0.12 -0.90% |
| 12/16/09 | 13.70 | 13.80 | 13.15 | 214,402 | 13.27 | -0.42 -3.07% |
| 12/15/09 | 13.75 | 13.84 | 13.60 | 150,182 | 13.69 | -0.05 -0.36% |
| 12/14/09 | 13.80 | 13.84 | 13.65 | 145,013 | 13.74 | +0.12 +0.88% |
| 12/11/09 | 13.35 | 13.64 | 13.35 | 208,878 | 13.62 | +0.24 +1.79% |
| 12/10/09 | 13.50 | 13.50 | 13.19 | 152,992 | 13.38 | -0.12 -0.89% |
| 12/09/09 | 13.46 | 13.91 | 13.26 | 104,709 | 13.50 | +0.11 +0.82% |
| 12/08/09 | 13.70 | 13.74 | 13.14 | 82,963 | 13.39 | -0.56 -4.01% |
| 12/07/09 | 13.93 | 14.00 | 13.70 | 83,228 | 13.95 | -0.12 -0.85% |
| 12/04/09 | 13.82 | 14.14 | 13.78 | 255,734 | 14.07 | +0.26 +1.88% |
| 12/03/09 | 13.42 | 13.89 | 13.32 | 139,531 | 13.81 | +0.29 +2.14% |
| 12/02/09 | 13.41 | 13.60 | 13.37 | 211,442 | 13.52 | +0.11 +0.82% |
| \/ Download Data To Spreadsheet | ||||||
