Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.53	16.67	16.43	16.58	508,215	+0.10(+0.60%)
Feb 27, 2007	16.61	16.74	16.43	16.48	650,974	-0.13(-0.77%)
Feb 26, 2007	16.63	16.69	16.38	16.61	726,917	+0.00(+0.00%)
Feb 23, 2007	16.77	16.97	16.55	16.61	591,267	-0.16(-0.93%)
Feb 22, 2007	16.89	16.89	16.70	16.77	443,132	-0.09(-0.54%)
Feb 21, 2007	16.87	16.91	16.81	16.86	308,155	-0.09(-0.54%)
Feb 20, 2007	16.76	16.96	16.64	16.95	317,917	+0.22(+1.31%)
Feb 16, 2007	16.64	16.78	16.55	16.73	613,339	+0.08(+0.51%)
Feb 15, 2007	16.60	16.69	16.40	16.64	415,684	+0.01(+0.04%)
Feb 14, 2007	16.57	16.73	16.52	16.64	425,163	+0.11(+0.68%)
Feb 13, 2007	16.53	16.65	16.44	16.52	660,155	+0.06(+0.39%)
Feb 12, 2007	16.71	16.71	16.34	16.46	416,957	-0.16(-0.98%)
Feb 09, 2007	16.77	16.77	16.41	16.62	643,900	-0.11(-0.68%)
Feb 08, 2007	16.40	16.74	16.31	16.74	1,189,327	+0.37(+2.25%)
Feb 07, 2007	16.19	16.46	16.14	16.37	704,456	+0.19(+1.18%)
Feb 06, 2007	16.26	16.36	16.06	16.18	792,884	-0.08(-0.48%)
Feb 05, 2007	17.05	17.10	16.02	16.26	1,843,556	-0.79(-4.64%)
Feb 02, 2007	18.31	18.45	17.05	17.05	2,512,924	-1.34(-7.30%)
Feb 01, 2007	18.23	18.44	18.23	18.39	428,135	+0.18(+1.01%)
Jan 31, 2007	18.14	18.38	18.09	18.21	225,952	+0.01(+0.04%)
Jan 30, 2007	18.05	18.22	18.00	18.20	317,352	+0.15(+0.82%)
Jan 29, 2007	18.11	18.14	17.90	18.05	222,132	-0.08(-0.43%)
Jan 26, 2007	18.03	18.19	17.96	18.13	93,097	+0.08(+0.47%)
Jan 25, 2007	18.19	18.20	17.99	18.04	146,154	-0.15(-0.82%)
Jan 24, 2007	18.08	18.23	18.06	18.19	131,157	+0.08(+0.47%)
Jan 23, 2007	17.97	18.24	17.97	18.11	260,899	+0.09(+0.51%)
Jan 22, 2007	18.09	18.12	17.92	18.02	260,050	-0.11(-0.62%)
Jan 19, 2007	18.12	18.17	18.02	18.13	152,945	+0.02(+0.12%)
Jan 18, 2007	18.07	18.14	17.95	18.11	318,342	-0.01(-0.08%)
Jan 17, 2007	18.07	18.18	18.07	18.12	166,669	-0.02(-0.12%)
Jan 16, 2007	18.23	18.27	17.96	18.14	287,923	-0.05(-0.27%)
Jan 12, 2007	18.14	18.23	18.10	18.19	171,197	+0.06(+0.35%)
Jan 11, 2007	18.10	18.24	18.07	18.13	165,821	+0.10(+0.55%)
Jan 10, 2007	17.95	18.04	17.88	18.03	151,248	-0.01(-0.04%)
Jan 09, 2007	17.74	18.04	17.67	18.04	321,313	+0.26(+1.47%)
Jan 08, 2007	17.85	17.87	17.60	17.78	241,232	-0.12(-0.67%)
Jan 05, 2007	17.43	17.99	17.42	17.90	224,254	-0.15(-0.82%)
Jan 04, 2007	17.99	18.14	17.88	18.04	203,173	-0.01(-0.08%)
Jan 03, 2007	18.09	18.24	17.82	18.06	662,010	+0.04(+0.20%)
Dec 29, 2006	18.20	18.20	18.00	18.02	289,620	-0.21(-1.16%)
Dec 28, 2006	18.37	18.48	18.21	18.24	176,998	-0.19(-1.04%)
Dec 27, 2006	18.22	18.55	18.14	18.43	263,021	+0.28(+1.52%)
Dec 26, 2006	17.92	18.20	17.92	18.15	215,057	+0.25(+1.42%)
Dec 22, 2006	17.99	18.02	17.81	17.90	194,542	-0.07(-0.39%)
Dec 21, 2006	17.92	18.11	17.88	17.97	543,445	+0.05(+0.28%)
Dec 20, 2006	17.06	18.28	17.03	17.92	948,801	+0.82(+4.79%)
Dec 19, 2006	16.86	17.12	16.86	17.10	204,163	+0.10(+0.58%)
Dec 18, 2006	16.93	17.08	16.91	17.00	178,413	+0.08(+0.46%)
Dec 15, 2006	16.98	17.05	16.86	16.92	561,697	-0.06(-0.33%)
Dec 14, 2006	16.97	17.18	16.93	16.98	151,955	+0.01(+0.04%)
Dec 13, 2006	17.12	17.27	16.96	16.97	168,650	-0.04(-0.21%)
Dec 12, 2006	16.96	17.10	16.93	17.01	804,062	+0.04(+0.21%)
Dec 11, 2006	16.93	17.02	16.91	16.97	139,363	+0.03(+0.17%)
Dec 08, 2006	16.93	17.05	16.86	16.94	224,820	+0.01(+0.08%)
Dec 07, 2006	16.91	16.99	16.81	16.93	234,017	-0.03(-0.17%)
Dec 06, 2006	16.96	17.08	16.89	16.96	141,061	-0.08(-0.46%)
Dec 05, 2006	17.08	17.20	16.98	17.03	187,185	-0.01(-0.04%)
Dec 04, 2006	16.86	17.13	16.85	17.04	266,841	+0.18(+1.05%)

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.