Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.15	16.36	16.09	16.26	195,391	+0.00(+0.00%)
Feb 25, 2005	16.19	16.28	16.08	16.26	377,341	+0.07(+0.44%)
Feb 24, 2005	16.40	16.50	16.16	16.19	371,682	-0.32(-1.93%)
Feb 23, 2005	16.28	16.60	16.16	16.50	435,775	+0.25(+1.52%)
Feb 22, 2005	16.40	16.54	16.26	16.26	170,207	-0.20(-1.20%)
Feb 18, 2005	16.60	16.67	16.38	16.45	265,709	-0.16(-0.94%)
Feb 17, 2005	16.82	16.82	16.45	16.61	195,674	-0.18(-1.05%)
Feb 16, 2005	16.79	17.03	16.70	16.79	288,488	-0.02(-0.13%)
Feb 15, 2005	16.62	16.86	16.61	16.81	194,259	+0.12(+0.72%)
Feb 14, 2005	16.93	16.96	16.40	16.69	370,409	-0.27(-1.58%)
Feb 11, 2005	16.75	17.09	16.67	16.96	412,854	+0.20(+1.22%)
Feb 10, 2005	16.79	16.82	16.56	16.75	461,667	-0.05(-0.29%)
Feb 09, 2005	17.13	17.13	16.16	16.80	1,062,131	-0.52(-2.98%)
Feb 08, 2005	19.24	19.27	17.17	17.32	1,293,036	-1.92(-9.99%)
Feb 07, 2005	19.08	19.37	19.08	19.24	127,053	-0.17(-0.87%)
Feb 04, 2005	19.05	19.43	19.05	19.41	107,953	+0.29(+1.52%)
Feb 03, 2005	19.44	19.44	19.03	19.12	142,051	-0.35(-1.78%)
Feb 02, 2005	19.63	19.63	19.35	19.46	257,645	-0.03(-0.15%)
Feb 01, 2005	19.03	19.56	18.98	19.49	226,801	+0.46(+2.41%)
Jan 31, 2005	18.77	19.08	18.77	19.03	137,665	+0.39(+2.09%)
Jan 28, 2005	18.64	18.84	18.38	18.64	160,020	+0.01(+0.04%)
Jan 27, 2005	18.74	18.89	18.55	18.64	131,581	-0.15(-0.79%)
Jan 26, 2005	18.37	18.80	18.34	18.79	98,332	+0.49(+2.67%)
Jan 25, 2005	18.34	18.63	18.28	18.30	88,569	+0.03(+0.15%)
Jan 24, 2005	18.69	18.75	18.25	18.27	174,310	-0.37(-2.01%)
Jan 21, 2005	18.80	18.94	18.63	18.64	114,603	-0.11(-0.57%)
Jan 20, 2005	18.74	18.94	18.67	18.75	195,957	-0.01(-0.08%)
Jan 19, 2005	18.84	18.96	18.73	18.77	185,487	-0.02(-0.11%)
Jan 18, 2005	18.55	18.93	18.40	18.79	179,403	+0.23(+1.26%)
Jan 14, 2005	18.27	18.60	18.24	18.55	253,542	+0.35(+1.94%)
Jan 13, 2005	18.45	18.59	18.16	18.20	114,461	-0.29(-1.57%)
Jan 12, 2005	18.40	18.49	18.17	18.49	113,329	+0.11(+0.62%)
Jan 11, 2005	18.45	18.46	18.30	18.38	266,134	-0.03(-0.15%)
Jan 10, 2005	18.15	18.52	18.15	18.40	195,250	+0.10(+0.54%)
Jan 07, 2005	18.55	18.60	18.29	18.31	191,005	-0.20(-1.07%)
Jan 06, 2005	18.31	18.72	18.29	18.50	266,983	+0.02(+0.11%)
Jan 05, 2005	18.84	19.05	18.48	18.48	329,236	-0.46(-2.43%)
Jan 04, 2005	19.01	19.13	18.84	18.94	425,729	-0.01(-0.07%)
Jan 03, 2005	19.08	19.27	18.81	18.96	246,184	-0.13(-0.67%)
Dec 31, 2004	19.12	19.24	19.01	19.08	135,684	-0.05(-0.26%)
Dec 30, 2004	19.09	19.22	19.01	19.13	97,907	+0.05(+0.26%)
Dec 29, 2004	19.07	19.20	18.89	19.08	164,123	+0.04(+0.22%)
Dec 28, 2004	18.52	19.08	18.52	19.04	162,708	+0.47(+2.51%)
Dec 27, 2004	18.93	19.01	18.56	18.57	101,162	-0.25(-1.35%)
Dec 23, 2004	18.64	18.98	18.59	18.83	140,212	+0.21(+1.14%)
Dec 22, 2004	18.33	18.76	18.30	18.62	150,682	+0.28(+1.54%)
Dec 21, 2004	18.31	18.38	18.21	18.33	119,696	+0.04(+0.23%)
Dec 20, 2004	18.50	18.62	18.26	18.29	187,892	-0.11(-0.61%)
Dec 17, 2004	18.26	18.58	17.81	18.40	548,114	+0.15(+0.81%)
Dec 16, 2004	18.19	18.36	18.14	18.26	213,218	+0.06(+0.31%)
Dec 15, 2004	18.19	18.31	17.95	18.20	137,523	+0.08(+0.43%)
Dec 14, 2004	17.87	18.13	17.78	18.12	111,066	+0.25(+1.42%)
Dec 13, 2004	17.99	17.99	17.85	17.87	187,326	+0.01(+0.04%)
Dec 10, 2004	17.49	17.92	17.43	17.86	255,947	+0.30(+1.69%)
Dec 09, 2004	17.67	17.68	17.46	17.56	224,396	-0.25(-1.43%)
Dec 08, 2004	17.56	17.87	17.56	17.82	148,135	+0.26(+1.49%)
Dec 07, 2004	18.24	18.24	17.49	17.56	175,442	-0.63(-3.46%)
Dec 06, 2004	17.96	18.33	17.96	18.19	240,525	+0.26(+1.46%)
Dec 03, 2004	18.20	18.20	17.89	17.92	144,739	-0.25(-1.40%)
Dec 02, 2004	18.26	18.31	18.05	18.18	157,756	-0.04(-0.23%)

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.