Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6.974	7.001	6.874	6.895	210,429	+0.03(+0.42%)
Aug 30, 2012	6.831	6.916	6.817	6.867	154,587	-0.04(-0.52%)
Aug 29, 2012	6.888	6.974	6.852	6.902	216,382	+0.02(+0.31%)
Aug 27, 2012	6.931	6.938	6.845	6.881	106,441	+0.01(+0.10%)
Aug 24, 2012	6.817	6.902	6.810	6.874	227,269	+0.03(+0.42%)
Aug 23, 2012	6.988	7.002	6.739	6.845	176,397	-0.16(-2.24%)
Aug 22, 2012	7.016	7.051	6.952	7.002	179,254	-0.04(-0.61%)
Aug 21, 2012	7.151	7.151	7.009	7.045	196,333	-0.07(-1.00%)
Aug 20, 2012	7.094	7.130	7.002	7.116	109,503	+0.01(+0.10%)
Aug 17, 2012	7.109	7.137	7.073	7.109	322,089	-0.01(-0.10%)
Aug 16, 2012	7.016	7.151	7.016	7.116	189,649	+0.05(+0.70%)
Aug 15, 2012	6.860	7.066	6.860	7.066	142,101	+0.19(+2.80%)
Aug 14, 2012	7.094	7.130	6.838	6.874	205,784	-0.14(-2.03%)
Aug 13, 2012	7.002	7.094	6.888	7.016	124,745	-0.01(-0.10%)
Aug 10, 2012	7.052	7.109	6.981	7.023	97,836	-0.04(-0.50%)
Aug 09, 2012	7.023	7.130	7.009	7.059	177,694	+0.01(+0.20%)
Aug 08, 2012	7.109	7.109	6.902	7.045	140,711	-0.11(-1.59%)
Aug 07, 2012	7.365	7.365	7.087	7.158	227,012	-0.13(-1.76%)
Aug 06, 2012	7.073	7.329	7.016	7.287	306,742	+0.26(+3.64%)
Aug 03, 2012	6.141	7.116	6.141	7.030	391,198	+1.09(+18.32%)
Aug 02, 2012	5.913	6.105	5.913	5.942	180,784	-0.01(-0.24%)
Aug 01, 2012	6.319	6.333	5.899	5.956	266,156	-0.30(-4.78%)
Jul 31, 2012	6.354	6.383	6.226	6.255	185,483	-0.14(-2.22%)
Jul 30, 2012	6.582	6.646	6.397	6.397	76,679	-0.20(-3.02%)
Jul 27, 2012	6.305	6.611	6.241	6.596	151,565	+0.36(+5.70%)
Jul 26, 2012	6.276	6.347	6.084	6.241	104,643	+0.11(+1.86%)
Jul 25, 2012	6.262	6.276	6.063	6.127	136,894	-0.13(-2.05%)
Jul 24, 2012	6.497	6.511	6.233	6.255	145,376	-0.22(-3.41%)
Jul 23, 2012	6.418	6.618	6.418	6.475	132,676	-0.11(-1.62%)
Jul 20, 2012	6.433	6.632	6.433	6.582	198,235	+0.10(+1.54%)
Jul 19, 2012	6.596	6.596	6.383	6.482	83,620	-0.11(-1.62%)
Jul 18, 2012	6.397	6.589	6.378	6.589	128,741	+0.16(+2.43%)
Jul 17, 2012	6.482	6.504	6.276	6.433	114,262	-0.04(-0.66%)
Jul 16, 2012	6.319	6.504	6.241	6.475	224,344	+0.16(+2.48%)
Jul 13, 2012	6.212	6.333	6.184	6.319	167,510	+0.14(+2.19%)
Jul 12, 2012	6.048	6.198	6.006	6.184	99,801	+0.06(+1.05%)
Jul 11, 2012	6.127	6.176	6.063	6.120	113,958	+0.00(+0.00%)
Jul 10, 2012	6.155	6.212	6.041	6.120	141,311	+0.01(+0.23%)
Jul 09, 2012	6.027	6.112	5.942	6.105	270,157	+0.05(+0.82%)
Jul 06, 2012	6.091	6.155	6.027	6.056	126,584	-0.13(-2.07%)
Jul 05, 2012	6.127	6.241	6.112	6.184	92,345	+0.03(+0.46%)
Jul 03, 2012	6.070	6.169	6.056	6.155	136,625	+0.05(+0.82%)
Jul 02, 2012	6.112	6.134	5.970	6.105	270,436	+0.00(+0.00%)
Jun 29, 2012	6.155	6.212	6.048	6.105	242,772	+0.13(+2.14%)
Jun 28, 2012	5.991	6.066	5.863	5.977	155,850	-0.09(-1.52%)
Jun 27, 2012	5.856	6.077	5.856	6.070	161,626	+0.21(+3.65%)
Jun 26, 2012	5.828	5.949	5.778	5.856	149,410	+0.06(+1.11%)
Jun 25, 2012	5.693	5.870	5.636	5.792	218,561	-0.04(-0.61%)
Jun 22, 2012	5.614	5.870	5.593	5.828	404,289	+0.27(+4.87%)
Jun 21, 2012	5.735	5.785	5.550	5.557	241,176	-0.20(-3.46%)
Jun 20, 2012	5.842	5.927	5.757	5.757	216,254	-0.10(-1.70%)
Jun 19, 2012	5.671	5.870	5.671	5.856	196,004	+0.23(+4.05%)
Jun 18, 2012	5.565	5.728	5.522	5.629	284,783	+0.02(+0.38%)
Jun 15, 2012	5.693	5.796	5.529	5.607	2,131,879	-0.06(-1.00%)
Jun 14, 2012	5.600	5.785	5.515	5.664	189,697	+0.09(+1.53%)
Jun 13, 2012	5.664	5.721	5.557	5.579	241,016	-0.10(-1.75%)
Jun 12, 2012	5.636	5.792	5.614	5.678	231,823	+0.08(+1.40%)
Jun 11, 2012	5.906	5.927	5.586	5.600	289,112	-0.23(-3.91%)
Jun 08, 2012	5.764	5.849	5.614	5.828	138,464	+0.04(+0.61%)
Jun 07, 2012	5.984	5.984	5.785	5.792	179,427	-0.06(-0.97%)
Jun 06, 2012	5.607	5.856	5.607	5.849	186,636	+0.31(+5.52%)
Jun 05, 2012	5.429	5.593	5.408	5.543	177,464	+0.07(+1.30%)
Jun 04, 2012	5.387	5.486	5.372	5.472	198,303	+0.11(+1.99%)

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.