Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.19	18.19	18.00	18.02	289,712	-0.21(-1.16%)
Dec 28, 2006	18.36	18.48	18.20	18.23	177,054	-0.19(-1.04%)
Dec 27, 2006	18.22	18.55	18.14	18.42	263,104	+0.28(+1.52%)
Dec 26, 2006	17.91	18.19	17.91	18.14	215,125	+0.25(+1.42%)
Dec 22, 2006	17.98	18.02	17.81	17.89	194,604	-0.07(-0.39%)
Dec 21, 2006	17.92	18.11	17.88	17.96	543,617	+0.05(+0.28%)
Dec 20, 2006	17.06	18.28	17.02	17.91	949,101	+0.82(+4.80%)
Dec 19, 2006	16.86	17.11	16.85	17.09	204,228	+0.10(+0.58%)
Dec 18, 2006	16.92	17.07	16.90	16.99	178,469	+0.08(+0.46%)
Dec 15, 2006	16.98	17.05	16.86	16.92	561,875	-0.06(-0.33%)
Dec 14, 2006	16.96	17.18	16.93	16.97	152,003	+0.01(+0.04%)
Dec 13, 2006	17.11	17.26	16.96	16.96	168,704	-0.04(-0.21%)
Dec 12, 2006	16.96	17.10	16.92	17.00	804,316	+0.04(+0.21%)
Dec 11, 2006	16.93	17.01	16.90	16.96	139,407	+0.03(+0.17%)
Dec 08, 2006	16.92	17.04	16.86	16.94	224,891	+0.01(+0.08%)
Dec 07, 2006	16.90	16.99	16.80	16.92	234,091	-0.03(-0.17%)
Dec 06, 2006	16.96	17.07	16.89	16.95	141,105	-0.08(-0.46%)
Dec 05, 2006	17.07	17.19	16.97	17.03	187,244	-0.01(-0.04%)
Dec 04, 2006	16.86	17.13	16.84	17.04	266,926	+0.18(+1.05%)
Dec 01, 2006	16.67	16.89	16.54	16.86	577,443	+0.01(+0.08%)
Nov 30, 2006	16.77	17.00	16.64	16.84	224,042	+0.05(+0.29%)
Nov 29, 2006	16.87	16.87	16.59	16.80	190,075	+0.00(+0.00%)
Nov 28, 2006	16.65	16.80	16.50	16.80	222,627	+0.16(+0.93%)
Nov 27, 2006	16.86	16.88	16.58	16.64	604,192	-0.22(-1.30%)
Nov 24, 2006	16.84	16.91	16.80	16.86	58,593	-0.05(-0.29%)
Nov 22, 2006	16.99	17.01	16.87	16.91	178,045	-0.11(-0.62%)
Nov 21, 2006	16.87	17.01	16.80	17.01	336,134	+0.14(+0.84%)
Nov 20, 2006	16.82	16.87	16.77	16.87	188,376	+0.08(+0.46%)
Nov 17, 2006	16.88	16.89	16.68	16.80	343,777	-0.04(-0.25%)
Nov 16, 2006	16.78	16.87	16.73	16.84	350,570	+0.14(+0.85%)
Nov 15, 2006	16.75	16.85	16.58	16.70	1,099,690	-0.10(-0.59%)
Nov 14, 2006	16.43	16.82	16.34	16.80	800,353	+0.44(+2.68%)
Nov 13, 2006	16.07	16.36	16.02	16.36	734,117	+0.28(+1.76%)
Nov 10, 2006	15.57	16.08	15.57	16.07	920,512	+0.51(+3.27%)
Nov 09, 2006	15.89	15.90	15.50	15.57	923,343	-0.30(-1.87%)
Nov 08, 2006	15.54	15.91	15.54	15.86	431,384	+0.28(+1.81%)
Nov 07, 2006	15.66	15.66	15.52	15.58	716,001	-0.01(-0.09%)
Nov 06, 2006	15.62	15.83	15.16	15.59	2,461,494	+0.05(+0.32%)
Nov 03, 2006	17.03	17.17	15.54	15.54	1,905,563	-1.41(-8.33%)
Nov 02, 2006	17.10	17.20	16.95	16.96	419,071	-0.24(-1.40%)
Nov 01, 2006	17.43	17.65	17.14	17.20	223,617	-0.18(-1.02%)
Oct 31, 2006	17.40	17.61	17.34	17.37	342,078	-0.06(-0.32%)
Oct 30, 2006	17.39	17.64	17.35	17.43	173,657	-0.01(-0.08%)
Oct 27, 2006	17.63	17.71	17.43	17.45	90,296	-0.21(-1.20%)
Oct 26, 2006	17.59	17.74	17.54	17.66	247,111	+0.16(+0.93%)
Oct 25, 2006	17.40	17.61	17.40	17.49	565,413	+0.06(+0.36%)
Oct 24, 2006	17.59	17.65	17.32	17.43	394,727	-0.16(-0.88%)
Oct 23, 2006	17.59	17.73	17.44	17.59	171,959	-0.08(-0.44%)
Oct 20, 2006	17.71	17.72	17.48	17.66	313,206	+0.01(+0.08%)
Oct 19, 2006	17.47	17.85	17.47	17.65	312,074	+0.11(+0.64%)
Oct 18, 2006	17.78	17.81	17.49	17.54	502,857	-0.18(-1.04%)
Oct 17, 2006	17.72	17.75	17.52	17.72	239,752	-0.08(-0.48%)
Oct 16, 2006	17.70	17.91	17.70	17.81	150,446	+0.14(+0.80%)
Oct 13, 2006	17.66	17.73	17.58	17.66	160,495	+0.07(+0.40%)
Oct 12, 2006	17.37	17.62	17.35	17.59	215,833	+0.28(+1.63%)
Oct 11, 2006	17.34	17.42	17.28	17.31	151,578	-0.11(-0.61%)
Oct 10, 2006	17.29	17.45	17.20	17.42	128,367	+0.16(+0.90%)
Oct 09, 2006	17.17	17.31	17.10	17.26	128,367	+0.01(+0.08%)
Oct 06, 2006	17.28	17.34	17.20	17.25	295,798	-0.01(-0.08%)
Oct 05, 2006	17.04	17.30	17.04	17.26	220,645	+0.14(+0.83%)
Oct 04, 2006	16.70	17.18	16.70	17.12	212,578	+0.37(+2.19%)
Oct 03, 2006	16.66	16.92	16.55	16.75	238,903	+0.09(+0.55%)

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.