Griid Infrastructure Inc (NQ: GRIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.40	27.77	27.33	27.75	5,802	+0.07(+0.24%)
May 30, 2013	27.82	27.95	27.49	27.69	0	-0.07(-0.27%)
May 29, 2013	27.55	27.96	27.55	27.76	8,664	-0.10(-0.37%)
May 28, 2013	27.78	28.09	27.58	27.86	6,177	+0.42(+1.53%)
May 24, 2013	27.13	27.45	27.12	27.44	0	+0.22(+0.82%)
May 23, 2013	27.21	27.62	27.08	27.22	0	-0.18(-0.65%)
May 22, 2013	27.70	27.84	27.30	27.40	0	-0.30(-1.08%)
May 21, 2013	27.75	27.81	27.66	27.70	0	-0.13(-0.47%)
May 20, 2013	27.43	27.84	27.43	27.83	0	+0.34(+1.25%)
May 17, 2013	27.54	27.85	27.44	27.48	0	+0.08(+0.31%)
May 16, 2013	27.60	27.60	26.62	27.40	2,840	-0.24(-0.88%)
May 15, 2013	27.46	27.85	27.32	27.64	0	+0.33(+1.19%)
May 13, 2013	27.21	27.38	27.21	27.31	0	-0.16(-0.58%)
May 10, 2013	27.45	27.54	27.29	27.47	0	+0.26(+0.96%)
May 09, 2013	27.61	27.62	27.02	27.21	0	-0.36(-1.32%)
May 08, 2013	27.32	27.58	27.23	27.57	0	+0.08(+0.30%)
May 07, 2013	27.37	27.49	27.02	27.49	0	+0.33(+1.20%)
May 06, 2013	27.44	27.75	26.48	27.16	0	-0.18(-0.65%)
May 03, 2013	27.43	27.43	27.14	27.34	0	+0.22(+0.82%)
May 02, 2013	26.75	27.21	26.75	27.12	0	+0.37(+1.39%)
May 01, 2013	27.52	27.54	26.55	26.74	0	-1.07(-3.85%)
Apr 30, 2013	27.29	27.94	27.29	27.82	0	+0.81(+3.00%)
Apr 29, 2013	27.22	27.22	26.59	27.01	771	+0.13(+0.49%)
Apr 26, 2013	27.35	27.35	26.88	26.88	4,914	-0.55(-2.00%)
Apr 25, 2013	27.13	27.48	27.03	27.43	8,549	+0.33(+1.20%)
Apr 24, 2013	27.05	27.16	26.84	27.10	0	-0.09(-0.34%)
Apr 23, 2013	26.97	27.31	26.93	27.19	2,597	+0.44(+1.64%)
Apr 22, 2013	28.11	28.11	26.54	26.75	0	+0.21(+0.77%)
Apr 19, 2013	25.97	26.79	25.97	26.55	9,614	+0.55(+2.12%)
Apr 18, 2013	26.43	26.74	25.92	26.00	5,583	-0.01(-0.04%)
Apr 17, 2013	26.73	27.10	25.94	26.01	9,008	-0.92(-3.43%)
Apr 16, 2013	26.33	27.51	26.33	26.93	3,167	+0.89(+3.40%)
Apr 15, 2013	26.91	26.91	26.05	26.05	3,117	-0.70(-2.61%)
Apr 12, 2013	27.02	27.16	26.74	26.74	869	-0.11(-0.42%)
Apr 11, 2013	27.02	27.02	26.86	26.86	443	+0.44(+1.66%)
Apr 10, 2013	26.24	26.47	26.24	26.42	2,858	+0.19(+0.71%)
Apr 09, 2013	26.62	26.62	26.21	26.23	3,765	-0.32(-1.19%)
Apr 08, 2013	26.82	26.82	26.33	26.55	6,197	+0.07(+0.28%)
Apr 05, 2013	26.31	26.98	26.31	26.47	3,820	-0.41(-1.53%)
Apr 04, 2013	26.83	26.88	26.83	26.88	946	+0.37(+1.41%)
Apr 03, 2013	27.11	27.11	26.31	26.51	1,913	-0.61(-2.27%)
Apr 02, 2013	27.62	27.86	27.12	27.13	2,301	-0.13(-0.48%)
Apr 01, 2013	28.11	28.11	27.26	27.26	4,086	-0.75(-2.66%)
Mar 28, 2013	28.12	28.12	28.00	28.00	1,343	+0.72(+2.63%)
Mar 27, 2013	28.05	28.05	27.29	27.29	458	-0.94(-3.33%)
Mar 26, 2013	28.40	28.45	28.07	28.23	2,669	-0.08(-0.30%)
Mar 25, 2013	28.52	28.52	28.24	28.31	1,860	+0.07(+0.26%)
Mar 22, 2013	28.41	28.41	28.24	28.24	400	+0.06(+0.20%)
Mar 21, 2013	28.15	28.18	28.15	28.18	896	-0.23(-0.82%)
Mar 20, 2013	28.41	28.41	28.37	28.41	1,180	+0.18(+0.63%)
Mar 19, 2013	28.47	28.47	28.24	28.24	984	+0.12(+0.43%)
Mar 18, 2013	28.06	28.42	28.06	28.11	1,343	-0.36(-1.28%)
Mar 15, 2013	28.42	28.48	28.42	28.48	6,654	-0.04(-0.13%)
Mar 14, 2013	28.50	28.52	28.18	28.52	2,574	+0.17(+0.59%)
Mar 13, 2013	28.07	28.40	28.07	28.35	1,561	+0.17(+0.60%)
Mar 12, 2013	28.33	28.38	28.18	28.18	899	-0.22(-0.79%)
Mar 11, 2013	27.85	28.40	27.85	28.40	2,971	+0.63(+2.28%)
Mar 08, 2013	27.23	27.98	27.23	27.77	1,284	-0.01(-0.03%)
Mar 07, 2013	27.64	28.23	27.54	27.78	3,855	-0.17(-0.60%)
Mar 06, 2013	27.60	28.29	27.35	27.95	9,949	+0.29(+1.04%)
Mar 05, 2013	27.49	28.22	27.44	27.66	5,909	+0.45(+1.64%)
Mar 04, 2013	27.17	27.29	27.13	27.21	1,604	-0.13(-0.48%)

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.