Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.939	5.158	4.896	5.137	0	+0.13(+2.68%)
Feb 26, 2009	5.200	5.229	5.002	5.002	236,748	-0.16(-3.15%)
Feb 25, 2009	5.448	5.469	5.059	5.165	366,597	-0.28(-5.19%)
Feb 24, 2009	5.116	5.476	5.010	5.448	359,042	+0.42(+8.29%)
Feb 23, 2009	5.384	5.426	5.024	5.031	445,678	-0.35(-6.44%)
Feb 20, 2009	5.377	5.582	5.313	5.377	0	-0.18(-3.18%)
Feb 19, 2009	5.780	5.886	5.419	5.554	428,635	-0.18(-3.20%)
Feb 18, 2009	5.815	5.872	5.610	5.737	484,479	-0.04(-0.61%)
Feb 17, 2009	5.900	6.062	5.730	5.773	721,083	-0.43(-6.95%)
Feb 13, 2009	6.154	6.352	6.105	6.204	446,120	+0.04(+0.57%)
Feb 12, 2009	6.161	6.239	6.006	6.168	863,229	-0.08(-1.24%)
Feb 11, 2009	6.274	6.373	6.147	6.246	417,000	+0.02(+0.34%)
Feb 10, 2009	6.677	6.832	6.091	6.225	950,384	-0.47(-7.07%)
Feb 09, 2009	6.924	7.002	6.529	6.698	524,144	-0.30(-4.24%)
Feb 06, 2009	6.797	7.051	6.719	6.995	595,372	+0.13(+1.85%)
Feb 05, 2009	6.635	6.910	6.493	6.868	554,017	+0.17(+2.53%)
Feb 04, 2009	7.002	7.193	6.698	6.698	599,062	-0.34(-4.82%)
Feb 03, 2009	7.157	7.221	6.988	7.037	578,496	-0.11(-1.58%)
Feb 02, 2009	7.016	7.440	6.882	7.150	969,560	+0.12(+1.71%)
Jan 30, 2009	7.221	7.454	7.002	7.030	0	-0.18(-2.55%)
Jan 29, 2009	6.748	7.285	6.529	7.214	794,078	+0.33(+4.83%)
Jan 28, 2009	6.882	7.023	6.677	6.882	275,391	+0.13(+1.99%)
Jan 27, 2009	6.592	6.861	6.536	6.748	374,544	+0.16(+2.36%)
Jan 26, 2009	6.479	6.691	6.430	6.592	239,646	+0.11(+1.63%)
Jan 23, 2009	5.942	6.726	5.879	6.486	631,796	+0.47(+7.75%)
Jan 22, 2009	6.119	6.147	5.850	6.020	366,668	-0.25(-4.05%)
Jan 21, 2009	6.034	6.310	5.829	6.274	641,456	+0.33(+5.59%)
Jan 20, 2009	6.338	6.338	5.935	5.942	502,204	-0.54(-8.39%)
Jan 16, 2009	6.338	6.486	5.985	6.486	0	+0.10(+1.55%)
Jan 15, 2009	6.274	6.458	5.935	6.387	269,540	+0.05(+0.78%)
Jan 14, 2009	6.550	6.613	6.225	6.338	309,140	-0.37(-5.58%)
Jan 13, 2009	6.599	6.769	6.493	6.712	326,629	+0.11(+1.60%)
Jan 12, 2009	6.507	6.755	6.394	6.606	390,262	+0.07(+1.08%)
Jan 09, 2009	7.066	7.094	6.493	6.536	395,134	-0.55(-7.78%)
Jan 08, 2009	6.557	7.087	6.522	7.087	546,741	+0.42(+6.36%)
Jan 07, 2009	6.910	6.910	6.571	6.663	240,803	-0.30(-4.26%)
Jan 06, 2009	6.804	7.094	6.790	6.960	413,766	+0.19(+2.82%)
Jan 05, 2009	6.571	6.783	6.472	6.769	488,075	+0.18(+2.68%)
Jan 02, 2009	6.599	6.698	6.550	6.592	0	+0.00(+0.00%)
Jan 01, 2009	6.366	6.606	6.267	6.592	0	+0.00(+0.00%)
Dec 31, 2008	6.366	6.606	6.267	6.592	474,740	+0.23(+3.67%)
Dec 30, 2008	6.069	6.373	5.956	6.359	486,941	+0.37(+6.13%)
Dec 29, 2008	6.105	6.140	5.864	5.992	814,491	-0.11(-1.74%)
Dec 26, 2008	6.076	6.204	6.006	6.098	0	+0.06(+0.94%)
Dec 24, 2008	6.274	6.274	6.027	6.041	365,719	-0.26(-4.15%)
Dec 23, 2008	6.295	6.444	6.027	6.303	423,493	+0.06(+1.02%)
Dec 22, 2008	6.069	6.317	6.006	6.239	648,061	+0.17(+2.79%)
Dec 19, 2008	6.161	6.394	5.970	6.069	1,286,817	-0.16(-2.61%)
Dec 18, 2008	6.232	6.303	5.992	6.232	406,816	+0.04(+0.57%)
Dec 17, 2008	6.069	6.253	5.928	6.197	696,306	+0.08(+1.39%)
Dec 16, 2008	6.112	6.133	5.963	6.112	767,225	+0.06(+1.05%)
Dec 15, 2008	5.928	6.182	5.829	6.048	726,931	+0.14(+2.39%)
Dec 12, 2008	5.794	6.020	5.709	5.907	0	-0.03(-0.48%)
Dec 11, 2008	6.225	6.310	5.781	5.935	482,480	-0.38(-6.04%)
Dec 10, 2008	6.324	6.444	6.246	6.317	410,569	+0.09(+1.48%)
Dec 09, 2008	6.281	6.606	6.147	6.225	378,215	-0.10(-1.56%)
Dec 08, 2008	6.246	6.444	6.112	6.324	568,790	+0.23(+3.71%)
Dec 05, 2008	5.801	6.140	5.624	6.098	0	+0.20(+3.35%)
Dec 04, 2008	5.879	6.182	5.787	5.900	476,546	-0.07(-1.18%)
Dec 03, 2008	5.575	5.970	5.257	5.970	617,891	+0.48(+8.75%)
Dec 02, 2008	5.172	5.490	5.031	5.490	390,007	+0.46(+9.13%)

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.