Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.225	7.288	7.012	7.034	199,261	-0.22(-3.03%)
Apr 27, 2012	7.027	7.289	6.970	7.254	329,330	+0.23(+3.34%)
Apr 26, 2012	7.027	7.069	6.899	7.020	190,139	+0.00(+0.00%)
Apr 25, 2012	6.998	7.062	6.934	7.020	130,869	+0.16(+2.38%)
Apr 24, 2012	6.650	6.878	6.572	6.856	161,454	+0.23(+3.43%)
Apr 23, 2012	6.750	6.800	6.544	6.629	185,418	-0.26(-3.81%)
Apr 20, 2012	6.792	6.941	6.729	6.892	249,741	+0.21(+3.08%)
Apr 19, 2012	6.906	6.934	6.622	6.686	172,021	-0.19(-2.79%)
Apr 18, 2012	7.133	7.140	6.863	6.878	156,562	-0.30(-4.15%)
Apr 17, 2012	7.176	7.268	7.133	7.176	105,426	+0.10(+1.40%)
Apr 16, 2012	7.062	7.154	6.934	7.076	113,722	+0.07(+1.01%)
Apr 13, 2012	7.154	7.154	6.991	7.005	153,815	-0.21(-2.85%)
Apr 12, 2012	6.963	7.275	6.963	7.211	237,781	+0.26(+3.78%)
Apr 11, 2012	6.878	6.963	6.821	6.949	174,730	+0.18(+2.62%)
Apr 10, 2012	7.076	7.133	6.750	6.771	247,824	-0.32(-4.50%)
Apr 09, 2012	7.062	7.140	7.055	7.091	221,270	-0.13(-1.77%)
Apr 05, 2012	7.176	7.275	7.169	7.218	115,552	-0.02(-0.29%)
Apr 04, 2012	7.254	7.311	7.169	7.240	166,878	-0.13(-1.83%)
Apr 03, 2012	7.580	7.630	7.332	7.374	130,848	-0.23(-2.99%)
Apr 02, 2012	7.573	7.623	7.467	7.602	208,778	+0.01(+0.09%)
Mar 30, 2012	7.814	7.814	7.580	7.594	177,141	-0.13(-1.65%)
Mar 29, 2012	7.694	7.779	7.495	7.722	151,026	-0.06(-0.82%)
Mar 28, 2012	7.715	7.814	7.658	7.786	139,418	+0.09(+1.11%)
Mar 27, 2012	7.729	7.857	7.701	7.701	136,465	+0.00(+0.00%)
Mar 26, 2012	7.658	7.814	7.566	7.701	184,722	+0.17(+2.26%)
Mar 23, 2012	7.389	7.552	7.247	7.531	167,109	+0.11(+1.43%)
Mar 22, 2012	7.424	7.502	7.367	7.424	148,406	-0.11(-1.51%)
Mar 21, 2012	7.573	7.680	7.531	7.538	187,089	-0.01(-0.19%)
Mar 20, 2012	7.673	7.751	7.516	7.552	136,514	-0.21(-2.65%)
Mar 19, 2012	7.673	7.999	7.665	7.758	281,951	+0.10(+1.30%)
Mar 16, 2012	8.070	8.091	7.644	7.658	772,187	-0.40(-5.02%)
Mar 15, 2012	7.829	8.077	7.722	8.063	190,614	+0.26(+3.37%)
Mar 14, 2012	7.850	7.971	7.751	7.800	151,326	-0.04(-0.54%)
Mar 13, 2012	7.594	7.857	7.552	7.843	272,735	+0.35(+4.74%)
Mar 12, 2012	7.282	7.573	7.282	7.488	204,794	+0.21(+2.83%)
Mar 09, 2012	7.055	7.424	7.005	7.282	245,716	+0.23(+3.22%)
Mar 08, 2012	6.963	7.062	6.849	7.055	186,418	+0.17(+2.47%)
Mar 07, 2012	6.807	6.934	6.714	6.885	214,629	+0.13(+2.00%)
Mar 06, 2012	6.977	7.024	6.729	6.750	252,581	-0.34(-4.80%)
Mar 05, 2012	7.091	7.154	6.949	7.091	154,804	-0.01(-0.10%)
Mar 02, 2012	7.488	7.545	7.068	7.098	344,045	-0.39(-5.21%)
Mar 01, 2012	7.651	7.807	7.474	7.488	190,413	-0.10(-1.31%)
Feb 29, 2012	7.715	7.949	7.566	7.587	290,786	-0.16(-2.02%)
Feb 28, 2012	7.765	7.900	7.715	7.744	140,138	-0.01(-0.09%)
Feb 27, 2012	7.559	7.836	7.410	7.751	192,643	+0.12(+1.58%)
Feb 24, 2012	8.084	8.084	7.630	7.630	205,532	-0.42(-5.20%)
Feb 23, 2012	7.694	8.049	7.645	8.049	213,832	+0.38(+4.89%)
Feb 22, 2012	7.808	7.879	7.638	7.673	186,370	-0.13(-1.63%)
Feb 21, 2012	7.914	8.063	7.772	7.801	165,642	-0.06(-0.81%)
Feb 17, 2012	7.872	7.893	7.794	7.864	175,112	+0.05(+0.63%)
Feb 16, 2012	7.489	7.815	7.468	7.815	211,675	+0.33(+4.45%)
Feb 15, 2012	7.560	7.560	7.390	7.482	248,242	-0.04(-0.56%)
Feb 14, 2012	7.730	7.730	7.439	7.524	179,013	-0.25(-3.19%)
Feb 13, 2012	7.574	7.779	7.510	7.772	229,638	+0.33(+4.38%)
Feb 10, 2012	7.475	7.539	7.404	7.446	218,169	-0.12(-1.59%)
Feb 09, 2012	7.595	7.617	7.482	7.567	128,576	+0.03(+0.38%)
Feb 08, 2012	7.510	7.595	7.418	7.539	154,656	+0.07(+0.95%)
Feb 07, 2012	7.468	7.567	7.418	7.468	160,711	-0.04(-0.47%)
Feb 06, 2012	7.503	7.638	7.439	7.503	171,174	-0.05(-0.66%)
Feb 03, 2012	7.617	7.758	7.496	7.553	440,981	+0.11(+1.52%)
Feb 02, 2012	7.170	7.468	7.135	7.439	477,699	+0.28(+3.96%)

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.