Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.05	19.23	18.82	19.22	276,210	+0.23(+1.23%)
May 30, 2006	19.52	19.55	18.94	18.99	213,512	-0.53(-2.72%)
May 26, 2006	19.42	19.57	19.32	19.52	96,730	+0.20(+1.03%)
May 25, 2006	19.40	19.46	19.08	19.32	499,324	-0.01(-0.04%)
May 24, 2006	19.28	19.48	18.88	19.33	379,294	-0.02(-0.11%)
May 23, 2006	19.62	19.83	19.33	19.35	213,794	-0.30(-1.51%)
May 22, 2006	19.94	20.01	19.43	19.64	324,222	-0.30(-1.49%)
May 19, 2006	19.81	20.04	19.62	19.94	393,839	+0.13(+0.64%)
May 18, 2006	19.72	20.03	19.71	19.81	470,376	+0.19(+0.97%)
May 17, 2006	19.30	19.69	19.23	19.62	483,367	+0.25(+1.28%)
May 16, 2006	19.41	19.54	19.22	19.38	372,657	+0.02(+0.11%)
May 15, 2006	19.54	19.56	19.21	19.35	286,377	-0.18(-0.94%)
May 12, 2006	19.73	19.73	19.46	19.54	264,348	-0.19(-0.97%)
May 11, 2006	20.08	20.22	19.60	19.73	361,502	-0.32(-1.59%)
May 10, 2006	19.89	20.17	19.83	20.05	921,124	+0.16(+0.82%)
May 09, 2006	19.74	19.91	19.59	19.89	286,095	+0.20(+1.01%)
May 08, 2006	19.76	19.82	19.62	19.69	128,361	-0.07(-0.36%)
May 05, 2006	19.86	19.91	19.69	19.76	223,820	+0.03(+0.14%)
May 04, 2006	19.91	20.02	19.55	19.73	568,659	-0.14(-0.71%)
May 03, 2006	19.91	19.95	19.18	19.87	639,124	-0.01(-0.04%)
May 02, 2006	19.23	19.88	19.06	19.88	234,835	+0.71(+3.69%)
May 01, 2006	18.96	19.57	18.91	19.17	629,239	+0.28(+1.50%)
Apr 28, 2006	18.99	19.21	18.89	18.89	232,858	-0.10(-0.52%)
Apr 27, 2006	18.62	18.99	18.62	18.99	553,408	+0.38(+2.02%)
Apr 26, 2006	18.55	18.78	18.41	18.61	513,163	+0.08(+0.42%)
Apr 25, 2006	18.43	18.59	18.41	18.53	203,627	+0.08(+0.42%)
Apr 24, 2006	18.82	18.88	18.45	18.45	150,390	-0.35(-1.88%)
Apr 21, 2006	19.09	19.09	18.77	18.81	127,796	-0.16(-0.86%)
Apr 20, 2006	19.12	19.12	18.77	18.97	175,102	-0.15(-0.78%)
Apr 19, 2006	19.05	19.26	18.93	19.12	309,253	+0.14(+0.75%)
Apr 18, 2006	18.46	19.05	18.38	18.98	235,400	+0.52(+2.84%)
Apr 17, 2006	18.41	18.48	18.29	18.45	143,047	+0.04(+0.19%)
Apr 13, 2006	18.16	18.44	17.99	18.42	224,809	+0.25(+1.40%)
Apr 12, 2006	18.36	18.38	18.02	18.16	320,127	-0.27(-1.46%)
Apr 11, 2006	18.41	18.67	18.38	18.43	439,027	+0.10(+0.54%)
Apr 10, 2006	17.77	18.33	17.73	18.33	938,069	+0.69(+3.89%)
Apr 07, 2006	17.36	17.70	17.21	17.65	228,904	+0.35(+2.01%)
Apr 06, 2006	17.52	17.63	17.12	17.30	151,661	-0.22(-1.25%)
Apr 05, 2006	17.51	17.68	17.43	17.52	117,488	+0.04(+0.20%)
Apr 04, 2006	17.24	17.63	17.16	17.48	190,494	+0.17(+0.98%)
Apr 03, 2006	17.59	17.70	17.24	17.31	261,947	-0.28(-1.57%)
Mar 31, 2006	17.44	17.59	17.36	17.59	97,294	+0.11(+0.61%)
Mar 30, 2006	17.45	17.62	17.38	17.48	102,943	-0.14(-0.80%)
Mar 29, 2006	17.37	17.67	17.19	17.63	160,134	+0.33(+1.88%)
Mar 28, 2006	17.60	17.65	17.00	17.30	497,630	-0.35(-1.97%)
Mar 27, 2006	17.70	17.75	17.56	17.65	162,393	-0.04(-0.24%)
Mar 24, 2006	17.36	17.69	17.33	17.69	224,244	+0.38(+2.21%)
Mar 23, 2006	17.38	17.42	17.24	17.31	84,303	-0.13(-0.73%)
Mar 22, 2006	17.22	17.46	17.13	17.43	110,286	+0.21(+1.23%)
Mar 21, 2006	17.65	17.76	17.20	17.22	186,399	-0.48(-2.72%)
Mar 20, 2006	17.87	17.87	17.53	17.70	199,249	-0.17(-0.95%)
Mar 17, 2006	17.62	18.08	17.53	17.87	782,313	+0.43(+2.48%)
Mar 16, 2006	17.45	17.67	17.26	17.44	303,464	+0.00(+0.00%)
Mar 15, 2006	17.05	17.53	16.97	17.44	199,249	+0.45(+2.67%)
Mar 14, 2006	16.95	17.20	16.87	16.99	147,989	-0.03(-0.17%)
Mar 13, 2006	17.26	17.35	17.00	17.02	229,610	-0.24(-1.40%)
Mar 10, 2006	16.73	17.26	16.72	17.26	339,473	+0.55(+3.26%)
Mar 09, 2006	16.48	16.72	16.44	16.71	285,530	+0.29(+1.77%)
Mar 08, 2006	16.37	16.49	16.29	16.42	221,561	+0.05(+0.30%)
Mar 07, 2006	16.67	16.67	16.35	16.37	255,875	-0.28(-1.66%)
Mar 06, 2006	16.04	16.76	16.04	16.65	207,581	-0.06(-0.38%)
Mar 03, 2006	16.83	16.86	16.69	16.71	251,356	-0.16(-0.92%)
Mar 02, 2006	17.00	17.07	16.71	16.87	385,508	-0.12(-0.71%)

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.