Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.32	17.01	16.25	16.53	1,608,585	+0.87(+5.56%)
May 30, 2007	15.46	15.69	15.42	15.66	423,776	+0.14(+0.91%)
May 29, 2007	15.45	15.59	15.42	15.52	345,968	+0.12(+0.78%)
May 25, 2007	15.38	15.52	15.31	15.40	399,205	+0.05(+0.32%)
May 24, 2007	15.55	15.60	15.28	15.35	342,721	-0.19(-1.23%)
May 23, 2007	15.64	15.72	15.52	15.54	267,455	-0.04(-0.27%)
May 22, 2007	15.59	15.64	15.51	15.58	385,790	-0.01(-0.05%)
May 21, 2007	15.58	15.67	15.42	15.59	239,353	-0.01(-0.09%)
May 18, 2007	15.52	15.67	15.40	15.60	321,256	+0.08(+0.50%)
May 17, 2007	15.51	15.63	15.40	15.52	976,338	+0.01(+0.09%)
May 16, 2007	15.42	15.60	15.34	15.51	795,445	+0.12(+0.78%)
May 15, 2007	15.61	15.64	15.30	15.39	572,613	-0.27(-1.72%)
May 14, 2007	15.86	15.93	15.61	15.66	436,626	-0.21(-1.29%)
May 11, 2007	16.04	16.04	15.79	15.86	448,912	-0.12(-0.75%)
May 10, 2007	16.11	16.17	15.93	15.98	615,118	-0.13(-0.79%)
May 09, 2007	16.27	16.31	16.08	16.11	788,950	-0.10(-0.61%)
May 08, 2007	16.60	16.61	16.15	16.21	1,137,743	-0.46(-2.76%)
May 07, 2007	16.78	16.89	16.65	16.67	972,243	-0.15(-0.88%)
May 04, 2007	16.82	16.95	16.30	16.82	1,547,681	-0.29(-1.70%)
May 03, 2007	17.32	17.46	17.05	17.11	511,186	-0.23(-1.35%)
May 02, 2007	17.17	17.58	17.14	17.34	503,561	+0.21(+1.20%)
May 01, 2007	16.95	17.25	16.92	17.14	364,608	+0.15(+0.88%)
Apr 30, 2007	17.31	17.37	16.97	16.99	246,555	-0.33(-1.88%)
Apr 27, 2007	17.44	17.52	17.22	17.31	148,696	-0.14(-0.81%)
Apr 26, 2007	17.47	17.58	17.36	17.46	207,722	-0.06(-0.32%)
Apr 25, 2007	17.43	17.61	17.39	17.51	185,693	+0.14(+0.82%)
Apr 24, 2007	17.19	17.46	17.17	17.37	192,471	+0.21(+1.20%)
Apr 23, 2007	17.19	17.39	17.12	17.17	166,629	-0.02(-0.12%)
Apr 20, 2007	17.27	17.27	17.12	17.19	202,497	+0.06(+0.37%)
Apr 19, 2007	16.98	17.23	16.90	17.12	265,054	+0.11(+0.62%)
Apr 18, 2007	17.10	17.13	16.90	17.02	427,165	-0.13(-0.74%)
Apr 17, 2007	17.25	17.31	17.09	17.14	203,627	-0.10(-0.57%)
Apr 16, 2007	17.12	17.26	17.08	17.24	123,701	+0.19(+1.12%)
Apr 13, 2007	16.83	17.05	16.77	17.05	435,638	+0.21(+1.26%)
Apr 12, 2007	16.80	16.91	16.69	16.84	1,506,588	+0.02(+0.13%)
Apr 11, 2007	17.14	17.15	16.60	16.82	545,218	-0.30(-1.78%)
Apr 10, 2007	17.13	17.20	16.99	17.12	1,319,341	-0.01(-0.08%)
Apr 09, 2007	17.56	17.56	17.07	17.14	481,532	-0.37(-2.10%)
Apr 05, 2007	17.49	17.58	17.46	17.51	109,580	+0.00(+0.00%)
Apr 04, 2007	17.56	17.63	17.47	17.51	97,294	-0.04(-0.24%)
Apr 03, 2007	17.58	17.60	17.51	17.55	173,690	+0.00(+0.00%)
Apr 02, 2007	17.56	17.59	17.49	17.55	124,125	+0.02(+0.12%)
Mar 30, 2007	17.53	17.67	17.39	17.53	182,304	-0.01(-0.04%)
Mar 29, 2007	17.60	17.67	17.36	17.53	176,797	+0.04(+0.20%)
Mar 28, 2007	17.51	17.59	17.44	17.50	378,730	-0.07(-0.40%)
Mar 27, 2007	17.63	17.76	17.54	17.57	150,672	-0.11(-0.64%)
Mar 26, 2007	17.68	17.77	17.56	17.68	248,815	-0.02(-0.12%)
Mar 23, 2007	17.73	17.82	17.61	17.70	171,713	+0.00(+0.00%)
Mar 22, 2007	17.69	17.84	17.65	17.70	215,065	+0.09(+0.48%)
Mar 21, 2007	17.39	17.67	17.39	17.62	353,311	+0.27(+1.55%)
Mar 20, 2007	17.30	17.46	17.26	17.35	753,788	+0.06(+0.37%)
Mar 19, 2007	17.25	17.35	17.21	17.29	276,069	+0.11(+0.66%)
Mar 16, 2007	17.11	17.36	17.02	17.17	2,975,473	+0.06(+0.37%)
Mar 15, 2007	16.97	17.23	16.97	17.11	409,231	+0.15(+0.88%)
Mar 14, 2007	16.72	17.02	16.72	16.96	456,114	+0.25(+1.48%)
Mar 13, 2007	16.80	16.80	16.61	16.71	615,824	-0.09(-0.51%)
Mar 12, 2007	16.75	16.94	16.65	16.80	333,683	-0.07(-0.42%)
Mar 09, 2007	16.62	16.97	16.62	16.87	434,367	+0.36(+2.19%)
Mar 08, 2007	16.59	16.64	16.46	16.51	359,807	+0.03(+0.17%)
Mar 07, 2007	16.56	16.69	16.47	16.48	288,072	-0.08(-0.47%)
Mar 06, 2007	16.37	18.06	16.37	16.56	573,743	+0.33(+2.05%)
Mar 05, 2007	16.20	16.44	16.20	16.22	357,265	-0.12(-0.74%)
Mar 02, 2007	16.62	16.70	16.32	16.34	315,184	-0.21(-1.28%)

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.