Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.84	17.87	17.54	17.76	415,511	-0.04(-0.21%)
Nov 29, 2016	17.87	18.06	17.72	17.80	354,736	+0.00(+0.00%)
Nov 28, 2016	17.80	18.06	17.72	17.80	496,233	-0.15(-0.83%)
Nov 25, 2016	17.61	17.98	17.43	17.95	205,302	+0.45(+2.55%)
Nov 23, 2016		17.50	17.50	17.50	0	+0.67(+3.97%)
Nov 22, 2016	16.57	16.87	16.50	16.83	434,044	+0.33(+2.03%)
Nov 21, 2016	15.79	16.61	15.79	16.50	1,287,451	+0.63(+3.98%)
Nov 18, 2016	15.49	16.09	15.35	15.87	585,274	+0.37(+2.40%)
Nov 17, 2016	15.16	15.94	14.08	15.49	480,987	+0.33(+2.21%)
Nov 16, 2016	14.90	15.31	14.68	15.16	424,235	+0.19(+1.24%)
Nov 15, 2016	15.38	15.75	14.97	14.97	1,101,309	-0.48(-3.13%)
Nov 14, 2016	14.86	15.53	14.71	15.46	1,006,274	+0.71(+4.79%)
Nov 11, 2016	13.41	14.86	13.41	14.75	964,419	+1.37(+10.28%)
Nov 10, 2016	13.30	13.60	13.23	13.38	579,366	+0.11(+0.84%)
Nov 09, 2016	12.63	13.67	12.60	13.27	421,350	+0.56(+4.39%)
Nov 08, 2016	12.56	12.89	12.56	12.71	156,818	+0.11(+0.89%)
Nov 07, 2016	12.48	12.82	12.48	12.60	174,389	+0.30(+2.42%)
Nov 04, 2016	12.45	12.67	12.22	12.30	208,758	-0.15(-1.19%)
Nov 03, 2016	12.37	12.48	12.30	12.45	171,466	+0.11(+0.90%)
Nov 02, 2016	12.30	12.48	12.26	12.34	161,949	-0.04(-0.30%)
Nov 01, 2016	12.45	12.48	12.30	12.37	135,491	-0.04(-0.30%)
Oct 31, 2016	12.34	12.60	12.26	12.41	165,752	+0.04(+0.30%)
Oct 28, 2016	12.19	12.45	12.19	12.37	135,664	+0.19(+1.52%)
Oct 27, 2016	12.48	12.48	12.17	12.19	104,440	-0.22(-1.80%)
Oct 26, 2016	12.19	12.48	12.15	12.41	129,893	+0.22(+1.83%)
Oct 25, 2016	12.37	12.41	12.19	12.19	79,254	-0.22(-1.80%)
Oct 24, 2016	12.56	12.67	12.41	12.41	167,271	-0.04(-0.30%)
Oct 21, 2016	12.19	12.48	12.11	12.45	166,708	+0.11(+0.90%)
Oct 20, 2016	12.34	12.48	12.30	12.34	353,751	-0.04(-0.30%)
Oct 19, 2016	12.22	12.41	12.11	12.37	159,499	+0.19(+1.52%)
Oct 18, 2016	12.34	12.37	12.19	12.19	109,283	+0.00(+0.00%)
Oct 17, 2016	12.30	12.39	12.15	12.19	114,980	-0.10(-0.79%)
Oct 14, 2016	12.31	12.48	12.27	12.28	265,374	+0.12(+0.98%)
Oct 13, 2016	12.13	12.28	12.02	12.17	113,272	-0.09(-0.73%)
Oct 12, 2016	12.19	12.35	12.08	12.25	94,372	+0.07(+0.61%)
Oct 11, 2016	12.37	12.37	12.13	12.18	145,192	-0.17(-1.38%)
Oct 10, 2016	12.45	12.61	12.33	12.35	155,463	+0.02(+0.18%)
Oct 07, 2016	12.57	12.57	12.32	12.33	413,296	-0.30(-2.41%)
Oct 06, 2016	12.38	12.66	12.34	12.63	328,766	+0.18(+1.43%)
Oct 05, 2016	12.41	12.57	12.35	12.46	171,459	+0.10(+0.78%)
Oct 04, 2016	12.46	12.57	12.34	12.36	139,426	-0.10(-0.78%)
Oct 03, 2016	12.54	12.61	12.41	12.46	142,766	-0.19(-1.47%)
Sep 30, 2016	12.63	12.77	12.53	12.64	352,662	+0.11(+0.89%)
Sep 29, 2016	12.77	12.77	12.52	12.53	211,597	-0.23(-1.81%)
Sep 28, 2016	12.48	12.77	12.48	12.76	201,250	+0.22(+1.78%)
Sep 27, 2016	12.32	12.59	12.30	12.54	159,940	+0.14(+1.14%)
Sep 26, 2016	12.46	12.59	12.37	12.40	183,914	-0.16(-1.30%)
Sep 23, 2016	12.66	12.74	12.55	12.56	161,894	-0.20(-1.57%)
Sep 22, 2016	12.50	12.76	12.48	12.76	236,662	+0.41(+3.31%)
Sep 21, 2016	12.13	12.36	12.13	12.35	332,254	+0.24(+1.96%)
Sep 20, 2016	12.15	12.22	12.02	12.11	174,658	-0.02(-0.18%)
Sep 19, 2016	12.09	12.33	12.08	12.14	213,722	+0.17(+1.43%)
Sep 16, 2016	11.94	12.11	11.94	11.96	1,104,872	-0.05(-0.43%)
Sep 15, 2016	11.92	12.11	11.80	12.02	212,528	+0.20(+1.70%)
Sep 14, 2016	12.09	12.12	11.81	11.82	266,184	-0.32(-2.63%)
Sep 13, 2016	12.20	12.21	12.00	12.14	172,347	-0.13(-1.03%)
Sep 12, 2016	12.13	12.31	12.08	12.26	173,728	+0.07(+0.55%)
Sep 09, 2016	12.59	12.59	12.08	12.19	251,765	-0.51(-3.98%)
Sep 08, 2016	12.68	12.76	12.60	12.70	188,180	+0.01(+0.06%)
Sep 07, 2016	12.51	12.73	12.51	12.69	101,924	+0.13(+1.01%)
Sep 06, 2016	12.89	12.89	12.52	12.57	160,285	-0.36(-2.82%)
Sep 02, 2016	12.82	12.93	12.93	12.93	134,295	+0.20(+1.58%)

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.