Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	10.63	11.03	10.55	10.91	280,282	+0.30(+2.80%)
Oct 30, 2007	10.46	10.78	10.38	10.61	232,036	+0.17(+1.63%)
Oct 29, 2007	10.21	10.45	10.09	10.44	279,292	+0.28(+2.78%)
Oct 26, 2007	10.03	10.26	9.973	10.16	304,759	+0.19(+1.91%)
Oct 25, 2007	10.14	10.19	9.867	9.966	203,597	-0.16(-1.60%)
Oct 24, 2007	10.04	10.17	9.930	10.13	167,943	+0.02(+0.21%)
Oct 23, 2007	10.24	10.24	9.881	10.11	179,262	-0.07(-0.69%)
Oct 22, 2007	9.768	10.25	9.725	10.18	286,225	+0.35(+3.52%)
Oct 19, 2007	10.19	10.19	9.831	9.831	397,715	-0.36(-3.54%)
Oct 18, 2007	10.23	10.31	10.19	10.19	177,422	-0.08(-0.76%)
Oct 17, 2007	10.44	10.57	10.18	10.27	310,843	-0.11(-1.02%)
Oct 16, 2007	10.79	10.83	10.38	10.38	153,511	-0.42(-3.86%)
Oct 15, 2007	10.95	11.03	10.64	10.79	271,510	-0.13(-1.16%)
Oct 12, 2007	10.92	11.01	10.87	10.92	157,473	-0.02(-0.19%)
Oct 11, 2007	11.07	11.14	10.90	10.94	335,179	-0.09(-0.83%)
Oct 10, 2007	11.03	11.08	10.95	11.03	261,323	+0.00(+0.00%)
Oct 09, 2007	11.01	11.08	10.87	11.03	290,045	+0.09(+0.84%)
Oct 08, 2007	11.17	11.18	10.91	10.94	320,323	-0.23(-2.03%)
Oct 05, 2007	10.89	11.17	10.81	11.17	324,567	+0.28(+2.60%)
Oct 04, 2007	10.86	10.88	10.76	10.88	276,462	+0.07(+0.65%)
Oct 03, 2007	10.81	10.90	10.74	10.81	421,202	-0.06(-0.58%)
Oct 02, 2007	10.79	10.89	10.70	10.88	175,725	+0.11(+1.05%)
Oct 01, 2007	10.67	10.94	10.60	10.76	478,362	+0.09(+0.86%)
Sep 28, 2007	10.60	10.69	10.49	10.67	268,680	+0.04(+0.40%)
Sep 27, 2007	10.55	10.68	10.50	10.63	208,408	+0.16(+1.48%)
Sep 26, 2007	10.42	10.56	10.31	10.47	141,768	+0.12(+1.16%)
Sep 25, 2007	10.33	10.45	10.26	10.35	236,846	-0.04(-0.34%)
Sep 24, 2007	10.55	10.62	10.35	10.39	214,916	-0.17(-1.61%)
Sep 21, 2007	10.80	10.82	10.56	10.56	286,225	-0.15(-1.39%)
Sep 20, 2007	10.76	10.80	10.53	10.71	191,146	-0.03(-0.26%)
Sep 19, 2007	10.57	10.93	10.53	10.74	297,402	+0.23(+2.22%)
Sep 18, 2007	10.23	10.52	10.16	10.50	528,306	+0.28(+2.69%)
Sep 17, 2007	10.26	10.35	10.17	10.23	436,907	-0.09(-0.89%)
Sep 14, 2007	10.30	10.41	10.25	10.32	195,532	+0.00(+0.00%)
Sep 13, 2007	10.28	10.37	10.19	10.32	207,842	+0.08(+0.83%)
Sep 12, 2007	10.30	10.40	10.20	10.23	222,273	-0.09(-0.89%)
Sep 11, 2007	10.16	10.36	10.13	10.33	274,340	+0.20(+2.02%)
Sep 10, 2007	10.55	10.55	10.03	10.12	418,514	-0.37(-3.50%)
Sep 07, 2007	10.60	10.68	10.43	10.49	821,747	-0.19(-1.79%)
Sep 06, 2007	10.86	11.00	10.64	10.68	524,062	-0.18(-1.69%)
Sep 05, 2007	11.23	11.78	10.80	10.86	371,399	-0.36(-3.21%)
Sep 04, 2007	11.24	11.35	11.08	11.22	348,337	+0.16(+1.40%)
Aug 31, 2007	11.13	11.13	10.89	11.07	175,300	+0.06(+0.58%)
Aug 30, 2007	10.99	11.02	10.85	11.00	352,157	+0.01(+0.13%)
Aug 29, 2007	10.71	11.03	10.56	10.99	351,732	+0.33(+3.12%)
Aug 28, 2007	10.86	10.86	10.62	10.66	415,118	-0.23(-2.14%)
Aug 27, 2007	10.76	10.92	10.66	10.89	369,701	+0.10(+0.92%)
Aug 24, 2007	10.76	10.83	10.65	10.79	208,408	+0.08(+0.73%)
Aug 23, 2007	10.81	10.88	10.62	10.71	276,462	-0.10(-0.91%)
Aug 22, 2007	10.84	11.12	10.65	10.81	443,274	+0.04(+0.39%)
Aug 21, 2007	10.59	10.96	10.54	10.77	473,693	+0.18(+1.67%)
Aug 20, 2007	10.18	10.76	10.15	10.59	490,530	+0.47(+4.61%)
Aug 17, 2007	10.10	10.47	10.06	10.13	862,920	+0.01(+0.07%)
Aug 16, 2007	10.14	10.23	9.803	10.12	1,090,570	+0.01(+0.07%)
Aug 15, 2007	10.18	10.22	10.06	10.11	641,495	-0.06(-0.62%)
Aug 14, 2007	10.51	10.55	10.16	10.18	346,356	-0.28(-2.64%)
Aug 13, 2007	10.22	10.60	10.04	10.45	915,835	+0.26(+2.57%)
Aug 10, 2007	10.39	10.47	9.853	10.19	1,022,374	-0.25(-2.37%)
Aug 09, 2007	10.21	10.88	10.21	10.44	1,538,654	-0.39(-3.59%)
Aug 08, 2007	10.14	11.01	9.860	10.83	2,118,887	+0.66(+6.46%)
Aug 07, 2007	9.174	10.26	8.460	10.17	3,101,079	+1.00(+10.86%)
Aug 06, 2007	10.76	11.25	8.481	9.174	3,313,024	-2.05(-18.26%)
Aug 03, 2007	11.20	12.04	11.13	11.22	1,120,565	-0.82(-6.81%)
Aug 02, 2007	12.05	12.11	11.87	12.04	839,999	-0.08(-0.70%)

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.