Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.055	8.337	8.055	8.267	191,348	+0.23(+2.90%)
Aug 29, 2002	8.302	8.337	7.970	8.034	449,358	-0.29(-3.48%)
Aug 28, 2002	8.429	8.450	8.125	8.323	99,071	-0.14(-1.67%)
Aug 27, 2002	8.443	8.549	8.323	8.465	42,459	+0.20(+2.39%)
Aug 26, 2002	8.549	8.578	8.267	8.267	263,104	-0.27(-3.15%)
Aug 23, 2002	8.776	8.832	8.493	8.535	232,958	-0.30(-3.44%)
Aug 22, 2002	8.903	9.185	8.747	8.839	496,346	+0.01(+0.08%)
Aug 21, 2002	8.450	8.931	8.345	8.832	405,908	+0.45(+5.40%)
Aug 20, 2002	8.479	8.500	8.196	8.380	214,276	+0.29(+3.58%)
Aug 16, 2002	7.906	8.196	7.815	8.090	313,348	+0.25(+3.25%)
Aug 15, 2002	8.366	8.373	7.829	7.836	788,606	-0.49(-5.94%)
Aug 14, 2002	9.150	9.256	8.161	8.330	518,142	-0.75(-8.25%)
Aug 13, 2002	9.532	9.602	9.079	9.079	136,718	-0.52(-5.45%)
Aug 12, 2002	9.235	9.701	9.185	9.602	130,066	+0.44(+4.78%)
Aug 07, 2002	9.567	9.567	9.129	9.164	215,975	-0.33(-3.50%)
Aug 06, 2002	9.362	9.680	9.327	9.496	366,280	+0.28(+3.07%)
Aug 05, 2002	9.150	9.362	8.889	9.214	207,200	+0.09(+1.01%)
Aug 02, 2002	10.84	10.84	8.486	9.122	711,331	-1.72(-15.84%)
Aug 01, 2002	10.73	11.13	10.67	10.84	198,142	+0.17(+1.59%)
Jul 31, 2002	11.16	11.16	10.63	10.67	101,335	-0.42(-3.82%)
Jul 30, 2002	10.80	11.22	10.53	11.09	72,746	+0.18(+1.68%)
Jul 29, 2002	10.63	11.07	10.63	10.91	93,693	+0.32(+3.00%)
Jul 26, 2002	10.59	10.60	10.30	10.59	41,468	+0.04(+0.40%)
Jul 25, 2002	10.60	10.74	10.16	10.55	112,941	-0.08(-0.80%)
Jul 24, 2002	9.397	10.70	9.305	10.63	213,710	+0.71(+7.12%)
Jul 23, 2002	10.35	10.35	9.878	9.927	107,138	-0.46(-4.42%)
Jul 22, 2002	10.61	10.73	9.941	10.39	105,156	-0.25(-2.33%)
Jul 19, 2002	10.92	10.95	10.53	10.63	118,602	-0.97(-8.34%)
Jul 17, 2002	11.38	11.64	10.95	11.60	89,447	-0.55(-4.53%)
Jul 12, 2002	12.22	12.58	12.06	12.15	103,883	-0.11(-0.86%)
Jul 11, 2002	12.61	12.61	12.26	12.26	107,279	-0.32(-2.53%)
Jul 10, 2002	12.75	12.82	12.54	12.58	106,996	-0.42(-3.26%)
Jul 09, 2002	12.93	13.00	12.93	13.00	132,472	+0.07(+0.55%)
Jul 08, 2002	12.70	12.93	12.70	12.93	101,901	+0.19(+1.50%)
Jul 05, 2002	12.36	12.87	12.36	12.74	36,090	+0.30(+2.44%)
Jul 04, 2002	12.42	12.59	12.15	12.44	106,147	+0.00(+0.00%)
Jul 03, 2002	12.42	12.59	12.15	12.44	106,147	-0.02(-0.17%)
Jul 02, 2002	12.68	12.68	12.33	12.46	82,795	-0.16(-1.23%)
Jul 01, 2002	12.86	12.89	12.38	12.61	170,260	-0.18(-1.38%)
Jun 28, 2002	12.75	12.89	12.68	12.79	266,784	+0.18(+1.40%)
Jun 27, 2002	12.51	12.72	12.29	12.61	367,554	-0.11(-0.83%)
Jun 26, 2002	12.89	13.00	12.72	12.72	283,909	-0.28(-2.17%)
Jun 25, 2002	13.42	13.66	12.89	13.00	354,816	-0.25(-1.87%)
Jun 21, 2002	13.07	13.21	13.07	13.25	312,923	+0.35(+2.68%)
Jun 20, 2002	12.75	13.00	12.66	12.90	108,978	+0.25(+2.01%)
Jun 19, 2002	12.52	12.80	12.36	12.65	131,623	+0.07(+0.56%)
Jun 18, 2002	12.61	12.89	12.40	12.58	158,796	-0.10(-0.78%)
Jun 17, 2002	12.08	12.73	11.98	12.68	133,604	+0.62(+5.16%)
Jun 14, 2002	12.12	12.29	11.73	12.05	193,330	-0.59(-4.69%)
Jun 12, 2002	12.61	12.79	12.36	12.65	123,697	-0.04(-0.33%)
Jun 11, 2002	12.26	12.81	12.26	12.69	136,435	+0.25(+2.05%)
Jun 10, 2002	12.34	12.75	12.29	12.44	152,994	-0.01(-0.06%)
Jun 07, 2002	12.26	12.58	12.09	12.44	130,066	+0.22(+1.79%)
Jun 06, 2002	12.61	12.61	12.15	12.22	137,001	-0.42(-3.35%)

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.