Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.16	17.29	16.84	16.87	147,003	-0.28(-1.65%)
Sep 28, 2006	17.17	17.32	17.07	17.15	113,188	+0.02(+0.12%)
Sep 27, 2006	17.16	17.23	16.98	17.13	182,657	-0.02(-0.12%)
Sep 26, 2006	17.12	17.25	17.05	17.15	294,997	+0.08(+0.46%)
Sep 25, 2006	16.98	17.13	16.83	17.08	185,770	+0.13(+0.75%)
Sep 22, 2006	16.77	17.03	16.69	16.95	422,051	+0.13(+0.76%)
Sep 21, 2006	16.92	16.93	16.76	16.82	321,455	-0.03(-0.17%)
Sep 20, 2006	16.78	16.98	16.69	16.85	174,310	+0.13(+0.76%)
Sep 19, 2006	16.97	17.01	16.45	16.72	271,086	-0.28(-1.66%)
Sep 18, 2006	17.10	17.19	16.95	17.01	262,597	-0.12(-0.70%)
Sep 15, 2006	17.19	17.20	17.01	17.13	393,895	+0.06(+0.37%)
Sep 14, 2006	16.96	17.06	16.96	17.06	146,861	+0.11(+0.63%)
Sep 13, 2006	17.03	17.21	16.95	16.96	208,691	-0.08(-0.46%)
Sep 12, 2006	16.61	17.12	16.52	17.03	217,038	+0.49(+2.95%)
Sep 11, 2006	16.55	16.65	16.33	16.55	129,034	-0.08(-0.47%)
Sep 08, 2006	16.50	16.70	16.50	16.62	147,286	+0.15(+0.90%)
Sep 07, 2006	16.51	16.65	16.41	16.48	217,463	-0.11(-0.64%)
Sep 06, 2006	16.58	16.64	16.50	16.58	155,068	-0.07(-0.42%)
Sep 05, 2006	16.79	16.79	16.60	16.65	205,861	-0.07(-0.42%)
Sep 01, 2006	16.72	16.90	16.64	16.72	137,665	+0.00(+0.00%)
Aug 31, 2006	16.78	16.88	16.71	16.72	146,861	+0.02(+0.13%)
Aug 30, 2006	16.77	16.91	16.70	16.70	266,841	-0.03(-0.17%)
Aug 29, 2006	16.62	16.77	16.37	16.73	176,573	+0.18(+1.11%)
Aug 28, 2006	16.44	16.56	16.42	16.55	87,155	+0.15(+0.91%)
Aug 25, 2006	16.41	16.45	16.26	16.40	158,746	-0.01(-0.04%)
Aug 24, 2006	16.47	16.53	16.26	16.40	212,086	+0.01(+0.04%)
Aug 23, 2006	16.55	16.65	16.33	16.40	202,465	-0.08(-0.47%)
Aug 22, 2006	16.43	16.53	16.40	16.48	136,675	+0.03(+0.17%)
Aug 21, 2006	16.34	16.48	16.25	16.45	159,312	+0.04(+0.22%)
Aug 18, 2006	16.60	16.60	16.25	16.41	114,461	-0.12(-0.73%)
Aug 17, 2006	16.34	16.59	16.29	16.53	210,388	+0.20(+1.25%)
Aug 16, 2006	16.26	16.42	16.21	16.33	521,232	+0.16(+0.96%)
Aug 15, 2006	16.17	16.26	16.11	16.17	1,982,070	+0.00(+0.00%)
Aug 14, 2006	16.16	16.30	16.09	16.17	214,067	+0.08(+0.48%)
Aug 11, 2006	16.14	16.25	15.94	16.09	218,878	-0.10(-0.61%)
Aug 10, 2006	16.04	16.36	15.96	16.19	350,176	+0.06(+0.39%)
Aug 09, 2006	16.33	16.40	16.13	16.13	548,256	-0.17(-1.04%)
Aug 08, 2006	16.99	16.99	16.21	16.30	598,625	-0.60(-3.56%)
Aug 07, 2006	16.89	17.04	16.74	16.90	378,615	-0.09(-0.54%)
Aug 04, 2006	17.14	17.37	16.87	16.99	340,414	-0.11(-0.66%)
Aug 03, 2006	16.11	17.32	15.98	17.10	678,281	+1.00(+6.23%)
Aug 02, 2006	15.94	16.29	15.94	16.10	224,113	+0.18(+1.11%)
Aug 01, 2006	15.95	16.07	15.86	15.92	319,332	-0.06(-0.40%)
Jul 31, 2006	16.31	16.47	15.96	15.99	450,065	-0.33(-1.99%)
Jul 28, 2006	16.20	16.52	16.20	16.31	262,738	+0.20(+1.23%)
Jul 27, 2006	16.45	16.63	16.04	16.11	208,549	-0.25(-1.51%)
Jul 26, 2006	16.56	16.68	16.23	16.36	180,677	-0.28(-1.66%)
Jul 25, 2006	16.40	16.74	16.40	16.64	258,918	+0.20(+1.25%)
Jul 24, 2006	16.36	16.72	16.38	16.43	374,512	+0.08(+0.52%)
Jul 21, 2006	16.19	16.43	16.11	16.35	296,978	+0.16(+0.96%)
Jul 20, 2006	16.84	16.93	16.18	16.19	205,861	-0.58(-3.46%)
Jul 19, 2006	15.99	16.86	15.98	16.77	275,330	+0.83(+5.19%)
Jul 18, 2006	16.13	16.17	15.58	15.95	790,479	-0.11(-0.66%)
Jul 17, 2006	16.50	16.55	15.92	16.05	788,215	-0.43(-2.62%)
Jul 14, 2006	16.82	16.91	16.40	16.48	499,585	-0.34(-2.02%)
Jul 13, 2006	17.27	17.27	16.76	16.82	296,836	-0.45(-2.62%)
Jul 12, 2006	17.54	17.60	17.27	17.27	302,920	-0.26(-1.49%)
Jul 11, 2006	17.97	18.02	17.32	17.54	582,637	-0.44(-2.44%)
Jul 10, 2006	17.92	18.07	17.85	17.97	213,784	+0.11(+0.63%)
Jul 07, 2006	18.36	18.43	17.77	17.86	894,046	-0.53(-2.88%)
Jul 06, 2006	18.47	18.62	18.30	18.39	146,437	+0.01(+0.08%)
Jul 05, 2006	18.62	18.62	18.36	18.38	172,329	-0.24(-1.29%)

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.