Griffon Corp $11.17

up +0.01


17/4/2014 02:41 PM  |  NYSE : GFF  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFF historical data

Date Open High Low Close Volume
4/16/201411.1811.2311.0511.1642,857
4/15/201411.1511.3110.8111.09138,598
4/14/201411.2111.2511.0111.0995,891
4/11/201411.1811.3511.0411.08248,880
4/10/201411.6311.7011.2111.30100,329
4/9/201411.5311.6611.4111.65103,676
4/8/201411.6311.8011.4811.5383,160
4/7/201411.6511.7111.3911.60158,570
4/4/201412.0312.1511.6211.6683,692
4/3/201412.0212.2511.9311.97124,727
4/2/201412.1012.1612.0312.05124,473
4/1/201411.9912.1711.9212.11184,168
3/31/201411.9112.0711.8011.94126,224
3/28/201411.8112.1011.8111.8688,141
3/27/201411.9812.0311.7311.8269,649
3/26/201412.5012.5011.9211.93101,644
3/25/201412.3712.5212.2512.4097,773
3/24/201412.3912.4112.2112.31128,649
3/21/201412.5712.6312.3612.40204,058
3/20/201412.4412.6012.3812.4593,933
3/19/201412.5212.5612.3512.4263,340
3/18/201412.2112.4912.1712.4899,297
3/17/201412.4012.5312.0812.18154,318
3/14/201412.0712.4212.0612.30210,528
3/13/201412.4612.5011.9812.07138,372
3/12/201412.2812.4812.1712.48113,639
3/11/201412.8712.9012.3112.38151,808
3/10/201412.7912.8012.6812.79147,830
3/7/201412.8712.8912.6812.77118,616
3/6/201412.8312.9312.7012.78131,963
3/5/201412.6012.7712.4912.77102,390
3/4/201412.5612.7312.4512.61312,333
3/3/201412.3212.4912.1612.3892,744
2/28/201412.5412.6412.2712.40377,031
2/27/201412.3912.6112.3512.51123,503
2/26/201412.3112.4712.2612.41269,747
2/25/201412.4312.5112.2212.26165,549
2/24/201412.4612.6312.4412.46140,002
2/21/201412.5812.6512.4212.47207,759
2/20/201412.4312.5512.4012.50109,414
2/19/201412.5312.6612.3812.40110,549
2/18/201412.4412.6212.4012.6089,044
2/14/201412.4012.5412.2412.38132,927
2/13/201412.1612.4812.1412.39114,117
2/12/201412.3112.6112.1512.23117,217
2/11/201412.0012.3212.0012.21141,908
2/10/201412.0112.2011.7411.84148,657
2/7/201411.9712.0911.8912.03213,601
2/6/201411.9712.3111.9211.96131,885
2/5/201412.1112.2711.8711.95125,044
2/4/201412.0012.2911.9012.14243,513
2/3/201412.6312.7411.8711.97337,167
1/31/201413.0513.4012.5412.56381,451
1/30/201413.9513.9513.5513.59155,206
1/29/201413.5213.8313.5213.78154,663
1/28/201413.6713.8913.5213.63126,601
1/27/201413.9313.9313.5513.67149,387
1/24/201414.1314.2813.8913.93174,080
1/23/201414.1714.2714.0714.26228,483
1/22/201414.1014.2914.0014.2084,317
1/21/201414.2914.3413.9614.06136,359
1/17/201414.1214.2513.9314.19253,128
1/16/201413.7814.0913.7114.09153,558
1/15/201413.7114.0013.7113.8594,756
1/14/201413.6013.8413.5813.7282,216
1/13/201413.7313.8413.5513.58145,804
1/10/201413.6313.8413.6113.80117,697
1/9/201413.4913.6113.3713.60131,769
1/8/201413.6313.8513.4113.46229,030
1/7/201413.5513.8613.5513.67135,683
1/6/201413.8513.9613.5313.54255,806
1/3/201413.2313.9713.2313.81289,127
1/2/201413.2513.3313.0513.22278,236
12/31/201313.2713.3613.1813.21251,575
12/30/201313.2913.3213.2113.23179,360
12/27/201313.3613.4013.1813.26145,280
12/26/201313.5013.6413.3213.37124,904
12/24/201313.2713.4813.2713.45127,620
12/23/201313.2113.4013.1213.24234,697
12/20/201313.0813.3913.0113.18466,138
12/19/201312.8913.2812.8913.18207,407
12/18/201312.7813.0612.7212.95493,005
12/17/201312.7412.8112.6312.71149,721
12/16/201312.7712.8512.6612.70144,162
12/13/201312.7712.8612.5812.7298,284
12/12/201312.7812.9212.5812.72179,561
12/11/201313.1713.1712.7512.80245,682
12/10/201312.7013.2512.5413.11170,386
12/9/201312.8812.8812.6012.76135,516
12/6/201312.8613.1012.7512.89134,738
12/5/201312.7912.8512.6412.7175,126
12/4/201312.9413.0912.6512.8389,050
12/3/201312.7513.0112.6412.98122,351
12/2/201312.8313.0012.7112.8472,685
11/29/201313.1013.1012.8212.8672,236
11/27/201313.2213.2512.9612.99132,972
11/26/201313.0513.2412.8113.19112,847
11/25/201312.9212.9912.6312.9947,795
11/22/201313.1013.1412.8812.93116,013
11/21/201312.8613.2212.7513.09222,086
Trading Center