Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	6.313	6.646	6.150	6.646	567,266	+0.71(+11.93%)
Nov 29, 2011	5.959	6.029	5.845	5.937	171,205	+0.00(+0.00%)
Nov 28, 2011	5.930	6.072	5.796	5.937	394,103	+0.27(+4.75%)
Nov 25, 2011	5.746	5.852	5.668	5.668	115,017	-0.13(-2.32%)
Nov 23, 2011	5.994	6.043	5.782	5.803	177,294	-0.27(-4.42%)
Nov 22, 2011	6.213	6.213	5.972	6.071	259,120	-0.14(-2.28%)
Nov 21, 2011	6.290	6.311	6.184	6.213	272,760	-0.23(-3.51%)
Nov 18, 2011	5.972	6.495	5.972	6.439	556,680	+0.42(+7.05%)
Nov 17, 2011	6.156	6.227	5.972	6.015	157,312	-0.15(-2.41%)
Nov 16, 2011	6.121	6.382	6.121	6.163	219,192	-0.07(-1.13%)
Nov 15, 2011	6.269	6.396	6.170	6.234	329,559	-0.08(-1.23%)
Nov 14, 2011	6.531	6.644	6.269	6.312	179,488	-0.28(-4.29%)
Nov 11, 2011	6.375	6.637	6.375	6.594	162,402	+0.32(+5.07%)
Nov 10, 2011	6.326	6.375	6.163	6.276	139,388	+0.11(+1.83%)
Nov 09, 2011	6.411	6.474	6.163	6.163	262,328	-0.49(-7.43%)
Nov 08, 2011	6.587	6.665	6.333	6.658	182,479	+0.16(+2.39%)
Nov 07, 2011	6.396	6.531	6.191	6.502	143,009	+0.09(+1.43%)
Nov 04, 2011	6.580	6.644	6.297	6.411	404,679	-0.28(-4.12%)
Nov 03, 2011	6.616	6.686	6.269	6.686	423,365	+0.18(+2.83%)
Nov 02, 2011	6.290	6.545	6.262	6.502	353,794	+0.33(+5.38%)
Nov 01, 2011	6.375	6.531	6.135	6.170	384,932	-0.52(-7.81%)
Oct 31, 2011	6.912	6.912	6.693	6.693	159,196	-0.34(-4.82%)
Oct 28, 2011	7.336	7.414	7.025	7.033	376,935	-0.38(-5.15%)
Oct 27, 2011	7.018	7.457	6.919	7.414	538,977	+0.64(+9.50%)
Oct 26, 2011	6.714	6.813	6.474	6.771	264,399	+0.20(+3.01%)
Oct 25, 2011	6.856	6.905	6.531	6.573	230,413	-0.38(-5.49%)
Oct 24, 2011	6.630	6.997	6.580	6.955	325,590	+0.33(+4.90%)
Oct 21, 2011	6.432	6.630	6.411	6.630	208,055	+0.18(+2.74%)
Oct 20, 2011	6.517	6.517	6.191	6.453	163,333	-0.05(-0.76%)
Oct 19, 2011	6.686	6.842	6.453	6.502	230,791	-0.21(-3.16%)
Oct 18, 2011	6.269	6.771	6.170	6.714	293,377	+0.50(+8.08%)
Oct 17, 2011	6.510	6.510	6.199	6.213	209,152	-0.40(-5.99%)
Oct 14, 2011	6.467	6.623	6.375	6.608	156,374	+0.22(+3.43%)
Oct 13, 2011	6.312	6.432	6.234	6.389	213,759	+0.01(+0.22%)
Oct 12, 2011	6.495	6.495	6.333	6.375	363,699	-0.06(-0.88%)
Oct 11, 2011	6.312	6.495	6.276	6.432	291,994	+0.03(+0.44%)
Oct 10, 2011	6.107	6.411	6.036	6.403	221,968	+0.47(+7.86%)
Oct 07, 2011	6.220	6.220	5.782	5.937	272,208	-0.26(-4.22%)
Oct 06, 2011	6.199	6.269	6.085	6.199	247,138	-0.01(-0.23%)
Oct 05, 2011	6.114	6.248	6.008	6.213	194,447	+0.09(+1.50%)
Oct 04, 2011	5.308	6.234	5.188	6.121	530,859	+0.75(+13.95%)
Oct 03, 2011	5.718	5.888	5.365	5.372	310,262	-0.41(-7.09%)
Sep 30, 2011	5.831	6.036	5.782	5.782	377,564	-0.15(-2.50%)
Sep 29, 2011	5.866	5.951	5.647	5.930	376,880	+0.22(+3.84%)
Sep 28, 2011	6.022	6.078	5.711	5.711	248,254	-0.32(-5.28%)
Sep 27, 2011	6.015	6.297	5.958	6.029	215,328	+0.17(+2.90%)
Sep 26, 2011	5.640	5.880	5.534	5.859	317,906	+0.25(+4.54%)
Sep 23, 2011	5.365	5.697	5.294	5.605	380,809	+0.24(+4.48%)
Sep 22, 2011	5.294	5.449	5.230	5.365	520,045	-0.15(-2.69%)
Sep 21, 2011	5.866	5.930	5.506	5.513	302,978	-0.36(-6.14%)
Sep 20, 2011	5.986	6.128	5.859	5.873	286,283	-0.08(-1.31%)
Sep 19, 2011	6.029	6.043	5.859	5.951	245,747	-0.22(-3.55%)
Sep 16, 2011	6.382	6.538	6.135	6.170	823,219	-0.28(-4.38%)
Sep 15, 2011	6.396	6.460	6.283	6.453	178,874	+0.13(+2.13%)
Sep 14, 2011	6.177	6.467	6.100	6.319	392,541	+0.23(+3.71%)
Sep 13, 2011	5.909	6.128	5.838	6.093	416,021	+0.20(+3.48%)
Sep 12, 2011	5.548	5.888	5.534	5.888	465,048	+0.24(+4.26%)
Sep 09, 2011	5.852	5.916	5.591	5.647	318,479	-0.26(-4.43%)
Sep 08, 2011	5.994	6.177	5.888	5.909	291,686	-0.12(-1.99%)
Sep 07, 2011	5.725	6.050	5.725	6.029	326,793	+0.42(+7.57%)
Sep 06, 2011	5.400	5.619	5.379	5.605	274,793	-0.01(-0.13%)
Sep 02, 2011	5.866	5.979	5.591	5.612	396,143	-0.40(-6.70%)

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.