Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

66.39 +1.35 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.449 5.654 5.442 5.654 172,008 +0.20(+3.76%)
Nov 26, 2008 5.025 5.612 4.955 5.449 570,486 +0.25(+4.76%)
Nov 25, 2008 5.117 5.202 4.976 5.202 558,591 +0.12(+2.36%)
Nov 24, 2008 4.679 5.223 4.591 5.082 537,274 +0.45(+9.77%)
Nov 21, 2008 4.488 4.629 4.078 4.629 604,440 +0.20(+4.47%)
Nov 20, 2008 4.757 4.827 4.396 4.432 459,867 -0.31(-6.56%)
Nov 19, 2008 5.301 5.372 4.735 4.743 311,507 -0.57(-10.77%)
Nov 18, 2008 4.834 5.343 4.651 5.315 667,970 +0.50(+10.43%)
Nov 17, 2008 4.580 5.145 4.580 4.813 243,132 +0.06(+1.34%)
Nov 14, 2008 5.096 5.294 4.693 4.750 0 -0.45(-8.57%)
Nov 13, 2008 4.714 5.195 4.326 5.195 541,029 +0.47(+10.03%)
Nov 12, 2008 4.891 5.138 4.721 4.721 368,953 -0.27(-5.38%)
Nov 11, 2008 4.940 5.131 4.877 4.990 304,425 -0.04(-0.84%)
Nov 10, 2008 5.499 5.499 5.011 5.032 391,473 -0.33(-6.07%)
Nov 07, 2008 5.463 5.478 5.244 5.357 0 -0.08(-1.43%)
Nov 06, 2008 5.541 5.633 5.435 5.435 251,401 -0.14(-2.53%)
Nov 05, 2008 5.725 5.866 5.555 5.577 477,410 -0.32(-5.40%)
Nov 04, 2008 5.937 6.001 5.746 5.895 358,203 +0.00(+0.00%)
Nov 03, 2008 5.888 6.114 5.782 5.895 312,351 -0.07(-1.18%)
Oct 31, 2008 5.619 6.029 5.485 5.965 588,906 +0.42(+7.65%)
Oct 30, 2008 5.230 5.584 5.230 5.541 359,424 +0.31(+5.95%)
Oct 29, 2008 5.266 5.598 5.230 5.230 496,363 -0.08(-1.46%)
Oct 28, 2008 4.891 5.343 4.728 5.308 522,467 +0.49(+10.12%)
Oct 27, 2008 4.940 5.209 4.806 4.820 421,370 -0.11(-2.15%)
Oct 24, 2008 4.849 5.117 4.841 4.926 0 -0.28(-5.30%)
Oct 23, 2008 5.138 5.251 4.841 5.202 807,960 +0.09(+1.80%)
Oct 22, 2008 4.990 5.195 4.983 5.110 647,634 +0.01(+0.28%)
Oct 21, 2008 5.160 5.336 5.054 5.096 717,665 -0.14(-2.70%)
Oct 20, 2008 5.032 5.237 4.990 5.237 532,490 +0.33(+6.62%)
Oct 17, 2008 4.587 5.124 4.538 4.912 0 +0.15(+3.12%)
Oct 16, 2008 4.396 4.799 4.241 4.764 696,912 +0.41(+9.42%)
Oct 15, 2008 4.983 4.983 4.354 4.354 808,981 -0.70(-13.85%)
Oct 14, 2008 5.421 5.478 4.947 5.054 552,458 -0.17(-3.25%)
Oct 13, 2008 4.990 5.223 4.820 5.223 638,648 +0.42(+8.84%)
Oct 10, 2008 4.326 5.011 3.774 4.799 0 +0.30(+6.59%)
Oct 09, 2008 5.216 5.258 4.333 4.502 996,621 -0.64(-12.38%)
Oct 08, 2008 5.096 5.548 5.032 5.138 572,225 -0.11(-2.15%)
Oct 07, 2008 6.008 6.008 5.251 5.251 840,436 -0.70(-11.76%)
Oct 06, 2008 5.711 5.951 5.626 5.951 1,062,632 +0.17(+2.93%)
Oct 03, 2008 6.114 6.273 5.782 5.782 0 -0.23(-3.76%)
Oct 02, 2008 6.446 6.467 5.909 6.008 531,357 -0.35(-5.45%)
Oct 01, 2008 6.389 6.573 6.220 6.354 991,486 -0.02(-0.33%)
Sep 30, 2008 6.177 6.495 6.142 6.375 532,463 +0.24(+3.92%)
Sep 29, 2008 6.382 6.382 6.078 6.135 510,597 -0.33(-5.03%)
Sep 26, 2008 6.220 6.460 6.142 6.460 0 +0.13(+2.12%)
Sep 25, 2008 6.545 7.209 6.290 6.326 638,686 +0.09(+1.47%)
Sep 24, 2008 6.467 6.545 6.234 6.234 822,576 -0.23(-3.61%)
Sep 23, 2008 6.290 6.502 6.085 6.467 636,646 +0.20(+3.16%)
Sep 22, 2008 6.389 6.538 6.248 6.269 496,940 -0.28(-4.21%)
Sep 19, 2008 6.015 6.545 5.972 6.545 0 +0.46(+7.55%)
Sep 18, 2008 6.121 6.262 6.015 6.085 1,103,278 +0.03(+0.47%)
Sep 17, 2008 6.142 6.184 6.015 6.057 2,564,485 -0.16(-2.50%)
Sep 16, 2008 6.184 6.375 5.909 6.213 2,154,230 +0.03(+0.46%)
Sep 15, 2008 6.488 6.510 6.170 6.184 1,370,154 -0.28(-4.37%)
Sep 12, 2008 6.432 6.658 6.418 6.467 0 -0.01(-0.22%)
Sep 11, 2008 6.481 6.517 6.220 6.481 1,921,294 -0.06(-0.86%)
Sep 10, 2008 7.174 7.174 6.495 6.538 1,912,466 -0.59(-8.33%)
Sep 09, 2008 7.485 7.499 7.103 7.131 2,265,323 -0.35(-4.72%)
Sep 08, 2008 7.619 7.718 7.421 7.485 1,333,070 +0.00(+0.00%)
Sep 05, 2008 7.541 7.548 7.273 7.485 0 -0.08(-1.12%)
Sep 04, 2008 7.711 7.803 7.492 7.570 1,635,549 -0.20(-2.55%)
Sep 03, 2008 7.711 7.937 7.639 7.768 1,522,576 -1.00(-11.44%)
Sep 02, 2008 8.799 8.941 8.623 8.771 2,733,930 +0.11(+1.31%)
Aug 29, 2008 8.708 8.790 8.524 8.658 0 -0.08(-0.89%)
Aug 28, 2008 8.616 8.764 8.531 8.736 1,425,763 +0.12(+1.39%)
Aug 27, 2008 8.743 8.792 8.453 8.616 1,292,941 -0.14(-1.61%)
Aug 26, 2008 8.206 8.976 8.142 8.757 1,883,122 -0.06(-0.64%)
Aug 25, 2008 8.778 8.877 8.715 8.814 859,327 +0.01(+0.08%)
Aug 22, 2008 8.870 8.870 8.750 8.807 0 +0.04(+0.40%)
Aug 21, 2008 8.771 8.891 8.679 8.771 869,520 -0.10(-1.12%)
Aug 20, 2008 8.411 8.976 8.337 8.870 1,011,724 +0.52(+6.27%)
Aug 19, 2008 8.298 8.481 8.248 8.347 422,180 +0.11(+1.37%)
Aug 18, 2008 8.432 8.750 8.185 8.234 488,256 -0.25(-2.92%)
Aug 15, 2008 8.375 8.481 8.128 8.481 0 +0.23(+2.83%)
Aug 14, 2008 7.704 8.312 7.541 8.248 709,517 +0.53(+6.87%)
Aug 13, 2008 7.414 7.739 7.379 7.718 413,252 +0.32(+4.30%)
Aug 12, 2008 7.082 7.400 7.075 7.400 254,532 +0.24(+3.36%)
Aug 11, 2008 7.068 7.160 6.962 7.160 609,869 +0.05(+0.70%)
Aug 08, 2008 6.707 7.139 6.008 7.110 733,047 +0.06(+0.80%)
Aug 07, 2008 7.011 7.301 6.958 7.054 430,643 -0.04(-0.60%)
Aug 06, 2008 7.089 7.110 6.898 7.096 155,926 -0.02(-0.30%)
Aug 05, 2008 7.004 7.131 6.941 7.117 170,134 +0.22(+3.18%)
Aug 04, 2008 6.990 7.011 6.736 6.898 151,668 -0.11(-1.51%)
Aug 01, 2008 7.040 7.131 6.863 7.004 155,215 -0.10(-1.39%)
Jul 31, 2008 7.033 7.160 6.976 7.103 169,104 -0.04(-0.50%)
Jul 30, 2008 7.068 7.160 6.891 7.139 210,694 +0.12(+1.71%)
Jul 29, 2008 7.018 7.075 6.863 7.018 265,706 +0.19(+2.80%)
Jul 28, 2008 6.828 6.997 6.785 6.828 144,538 -0.04(-0.51%)
Jul 25, 2008 6.771 7.061 6.764 6.863 244,501 +0.14(+2.10%)
Jul 24, 2008 6.792 6.919 6.541 6.722 300,351 -0.07(-1.04%)
Jul 23, 2008 6.693 6.842 6.608 6.792 361,580 +0.08(+1.16%)
Jul 22, 2008 6.333 6.785 6.333 6.714 256,598 +0.36(+5.67%)
Jul 21, 2008 6.361 6.481 6.253 6.354 234,302 -0.01(-0.11%)
Jul 18, 2008 6.531 6.686 6.255 6.361 570,862 -0.20(-3.02%)
Jul 17, 2008 6.517 6.707 6.464 6.559 254,465 +0.07(+1.09%)
Jul 16, 2008 6.241 6.510 6.170 6.488 296,481 +0.28(+4.56%)
Jul 15, 2008 6.213 6.418 6.184 6.206 372,347 -0.09(-1.46%)
Jul 14, 2008 6.411 6.411 6.234 6.297 313,128 -0.10(-1.55%)
Jul 11, 2008 6.319 6.411 6.241 6.396 387,766 +0.01(+0.22%)
Jul 10, 2008 6.227 6.432 6.227 6.382 284,585 +0.13(+2.15%)
Jul 09, 2008 6.559 6.623 6.213 6.248 283,521 -0.28(-4.23%)
Jul 08, 2008 6.340 6.531 6.220 6.524 263,044 +0.23(+3.59%)
Jul 07, 2008 6.269 6.347 6.149 6.297 290,823 +0.09(+1.48%)
Jul 04, 2008 6.262 6.297 6.191 6.206 154,297 +0.00(+0.00%)
Jul 03, 2008 6.262 6.297 6.191 6.206 154,297 -0.06(-0.90%)
Jul 02, 2008 6.297 6.347 6.213 6.262 384,631 -0.06(-0.89%)
Jul 01, 2008 6.220 6.403 6.163 6.319 718,319 +0.13(+2.05%)
Jun 30, 2008 6.481 6.481 6.184 6.191 352,215 -0.25(-3.84%)
Jun 27, 2008 6.368 6.545 6.283 6.439 851,462 +0.07(+1.11%)
Jun 26, 2008 6.361 6.411 6.333 6.368 197,386 -0.03(-0.44%)
Jun 25, 2008 6.446 8.057 6.347 6.396 379,785 +0.04(+0.67%)
Jun 24, 2008 6.418 6.524 6.354 6.354 520,249 -0.10(-1.53%)
Jun 23, 2008 6.510 6.545 6.333 6.453 808,942 -0.01(-0.22%)
Jun 20, 2008 6.580 6.686 6.326 6.467 726,055 -0.14(-2.14%)
Jun 19, 2008 6.382 6.608 6.375 6.608 810,407 +0.25(+3.89%)
Jun 18, 2008 6.396 6.460 6.333 6.361 766,244 -0.08(-1.21%)
Jun 17, 2008 6.517 6.538 6.411 6.439 250,906 -0.09(-1.41%)
Jun 16, 2008 6.481 6.573 6.467 6.531 166,017 +0.06(+0.87%)
Jun 13, 2008 6.396 6.502 6.361 6.474 130,122 +0.13(+2.12%)
Jun 12, 2008 6.305 6.432 6.305 6.340 171,174 +0.04(+0.56%)
Jun 11, 2008 6.481 6.552 6.305 6.305 223,646 -0.21(-3.25%)
Jun 10, 2008 6.495 6.587 6.453 6.517 149,847 +0.00(+0.00%)
Jun 09, 2008 6.474 6.658 6.474 6.517 215,902 +0.04(+0.66%)
Jun 06, 2008 6.630 6.679 6.467 6.474 288,285 -0.21(-3.17%)
Jun 05, 2008 6.594 6.714 6.587 6.686 184,024 +0.06(+0.96%)
Jun 04, 2008 6.566 6.672 6.559 6.623 347,039 +0.03(+0.43%)
Jun 03, 2008 6.502 6.644 6.502 6.594 284,759 +0.11(+1.74%)
Jun 02, 2008 6.354 6.495 6.354 6.481 318,158 +0.09(+1.44%)
May 30, 2008 6.481 6.502 6.326 6.389 305,380 -0.10(-1.53%)
May 29, 2008 6.481 6.580 6.432 6.488 248,864 +0.05(+0.77%)
May 28, 2008 6.517 6.524 6.333 6.439 200,974 -0.06(-0.98%)
May 27, 2008 6.354 6.580 6.340 6.502 192,963 +0.16(+2.45%)
May 26, 2008 6.276 6.453 6.177 6.347 0 +0.00(+0.00%)
May 23, 2008 6.276 6.453 6.177 6.347 275,018 +0.08(+1.35%)
May 22, 2008 6.488 6.524 6.255 6.262 436,603 -0.26(-4.01%)
May 21, 2008 6.580 6.672 6.488 6.524 187,062 -0.01(-0.22%)
May 20, 2008 6.488 6.573 6.460 6.538 215,516 +0.03(+0.43%)
May 19, 2008 6.418 6.672 6.418 6.510 186,449 +0.09(+1.43%)
May 16, 2008 6.559 6.616 6.396 6.418 206,820 -0.12(-1.84%)
May 15, 2008 6.488 6.601 6.361 6.538 130,503 +0.05(+0.76%)
May 14, 2008 6.580 6.764 6.213 6.488 742,448 -0.07(-1.08%)
May 13, 2008 6.432 7.216 6.326 6.559 2,115,552 +0.15(+2.32%)
May 12, 2008 6.255 6.446 6.191 6.411 271,664 +0.19(+3.07%)
May 09, 2008 6.220 6.354 5.923 6.220 335,511 -0.07(-1.12%)
May 08, 2008 6.439 6.439 6.227 6.290 201,510 -0.06(-1.00%)
May 07, 2008 6.616 6.750 6.340 6.354 299,393 -0.27(-4.06%)
May 06, 2008 6.608 6.707 6.573 6.623 230,119 -0.01(-0.11%)
May 05, 2008 6.941 6.941 6.587 6.630 218,272 -0.28(-4.09%)
May 02, 2008 7.068 7.068 6.757 6.912 237,851 +0.01(+0.10%)
May 01, 2008 6.594 6.941 6.587 6.905 215,742 +0.30(+4.49%)
Apr 30, 2008 6.637 6.736 6.453 6.608 182,783 +0.01(+0.11%)
Apr 29, 2008 6.637 6.700 6.510 6.601 131,353 -0.03(-0.43%)
Apr 28, 2008 6.531 6.750 6.432 6.630 148,667 +0.08(+1.19%)
Apr 25, 2008 6.623 6.672 6.481 6.552 152,040 -0.04(-0.64%)
Apr 24, 2008 6.418 6.686 6.361 6.594 160,843 +0.22(+3.44%)
Apr 23, 2008 6.432 6.488 6.368 6.375 58,181 -0.01(-0.22%)
Apr 22, 2008 6.538 6.538 6.347 6.389 227,599 -0.19(-2.90%)
Apr 21, 2008 6.813 6.990 6.580 6.580 234,120 -0.25(-3.72%)
Apr 18, 2008 6.750 6.898 6.686 6.835 260,167 +0.18(+2.76%)
Apr 17, 2008 6.432 6.672 6.396 6.651 347,311 +0.18(+2.84%)
Apr 16, 2008 6.446 6.580 6.354 6.467 449,086 +0.10(+1.55%)
Apr 15, 2008 6.418 6.432 6.340 6.368 328,515 +0.01(+0.11%)
Apr 14, 2008 6.326 6.425 6.269 6.361 154,565 +0.00(+0.00%)
Apr 11, 2008 6.368 6.418 6.234 6.361 396,583 -0.09(-1.42%)
Apr 10, 2008 6.446 6.573 6.432 6.453 137,948 +0.02(+0.33%)
Apr 09, 2008 6.608 6.714 6.432 6.432 191,705 -0.15(-2.26%)
Apr 08, 2008 6.644 6.658 6.502 6.580 162,000 -0.12(-1.79%)
Apr 07, 2008 6.608 6.764 6.608 6.700 284,354 +0.13(+2.05%)
Apr 04, 2008 6.693 6.736 6.446 6.566 1,294,450 -0.01(-0.11%)
Apr 03, 2008 6.552 6.743 6.439 6.573 365,038 +0.04(+0.54%)
Apr 02, 2008 6.382 6.665 6.361 6.538 394,461 +0.18(+2.78%)
Apr 01, 2008 6.156 6.502 6.078 6.361 329,519 +0.28(+4.65%)
Mar 31, 2008 6.290 6.305 6.071 6.078 590,205 -0.18(-2.93%)
Mar 28, 2008 6.467 6.524 6.255 6.262 317,210 -0.17(-2.64%)
Mar 27, 2008 6.623 6.679 6.432 6.432 265,002 -0.16(-2.47%)
Mar 26, 2008 6.502 6.608 6.347 6.594 412,571 +0.05(+0.76%)
Mar 25, 2008 6.191 6.623 6.191 6.545 494,764 +0.28(+4.51%)
Mar 24, 2008 5.803 6.411 5.796 6.262 851,318 +0.47(+8.18%)
Mar 21, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.00(+0.00%)
Mar 20, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.27(+4.87%)
Mar 19, 2008 5.838 5.944 5.520 5.520 715,916 -0.29(-4.99%)
Mar 18, 2008 5.718 5.866 5.640 5.810 989,855 +0.25(+4.58%)
Mar 17, 2008 5.421 5.725 5.336 5.555 472,202 +0.06(+1.03%)
Mar 14, 2008 5.675 5.683 5.273 5.499 507,736 -0.15(-2.63%)
Mar 13, 2008 5.343 5.675 5.343 5.647 303,627 +0.25(+4.72%)
Mar 12, 2008 5.584 5.626 5.372 5.393 433,603 -0.23(-4.15%)
Mar 11, 2008 5.407 5.626 5.301 5.626 336,594 +0.34(+6.42%)
Mar 10, 2008 5.612 5.697 5.223 5.287 530,795 -0.29(-5.20%)
Mar 07, 2008 5.640 5.704 5.548 5.577 366,306 -0.03(-0.50%)
Mar 06, 2008 6.008 6.043 5.584 5.605 476,783 -0.40(-6.60%)
Mar 05, 2008 6.064 6.121 5.944 6.001 406,063 -0.01(-0.12%)
Mar 04, 2008 6.177 6.199 5.895 6.008 403,103 -0.16(-2.63%)
Mar 03, 2008 6.262 6.333 6.163 6.170 493,968 -0.08(-1.36%)
Feb 29, 2008 6.375 6.446 6.213 6.255 547,973 -0.15(-2.32%)
Feb 28, 2008 6.446 6.474 6.269 6.403 298,675 -0.04(-0.66%)
Feb 27, 2008 6.403 6.559 6.375 6.446 498,594 +0.04(+0.55%)
Feb 26, 2008 6.403 6.559 6.382 6.411 340,368 -0.01(-0.22%)
Feb 25, 2008 6.361 6.446 6.269 6.425 336,311 +0.06(+1.00%)
Feb 22, 2008 6.396 6.467 6.297 6.361 268,600 -0.03(-0.44%)
Feb 21, 2008 6.502 6.682 6.361 6.389 552,359 -0.06(-0.88%)
Feb 20, 2008 6.396 6.601 6.361 6.446 273,774 +0.05(+0.77%)
Feb 19, 2008 6.517 6.552 6.368 6.396 211,000 -0.05(-0.77%)
Feb 18, 2008 6.481 6.538 6.382 6.446 0 +0.00(+0.00%)
Feb 15, 2008 6.481 6.538 6.382 6.446 363,327 -0.07(-1.08%)
Feb 14, 2008 6.863 6.912 6.467 6.517 809,858 -0.30(-4.36%)
Feb 13, 2008 6.686 6.863 6.630 6.813 836,179 +0.18(+2.77%)
Feb 12, 2008 6.714 6.736 6.545 6.630 485,193 -0.06(-0.85%)
Feb 11, 2008 6.707 6.729 6.538 6.686 900,159 -0.01(-0.21%)
Feb 08, 2008 6.835 7.068 6.679 6.700 1,859,402 -0.09(-1.35%)
Feb 07, 2008 7.421 7.439 6.502 6.792 1,912,345 -0.97(-12.48%)
Feb 06, 2008 7.739 8.036 7.704 7.761 563,918 +0.08(+1.10%)
Feb 05, 2008 7.909 8.043 7.654 7.676 361,212 -0.37(-4.57%)
Feb 04, 2008 7.951 8.192 7.888 8.043 588,721 +0.17(+2.15%)
Feb 01, 2008 7.690 7.923 7.563 7.874 546,700 +0.17(+2.20%)
Jan 31, 2008 7.188 7.704 7.174 7.704 505,810 +0.43(+5.93%)
Jan 30, 2008 7.344 7.435 7.237 7.273 822,596 -0.01(-0.10%)
Jan 29, 2008 7.252 7.336 7.195 7.280 610,792 +0.07(+0.98%)
Jan 28, 2008 7.351 7.457 7.156 7.209 379,464 -0.06(-0.78%)
Jan 25, 2008 7.202 7.450 7.153 7.266 316,515 +0.13(+1.78%)
Jan 24, 2008 7.287 7.450 7.110 7.139 669,933 -0.06(-0.79%)
Jan 23, 2008 7.068 7.202 6.813 7.195 605,734 +0.04(+0.59%)
Jan 22, 2008 6.729 7.174 6.375 7.153 767,841 +0.04(+0.50%)
Jan 21, 2008 7.704 7.704 7.047 7.117 0 +0.00(+0.00%)
Jan 18, 2008 7.704 7.704 7.047 7.117 661,647 -0.59(-7.61%)
Jan 17, 2008 7.867 7.888 7.605 7.704 1,091,702 -0.12(-1.54%)
Jan 16, 2008 7.570 7.831 7.570 7.824 2,124,847 +0.25(+3.26%)
Jan 15, 2008 7.400 7.619 7.336 7.577 416,816 +0.01(+0.09%)
Jan 14, 2008 7.888 7.930 7.298 7.570 685,638 -0.26(-3.34%)
Jan 11, 2008 8.022 8.107 7.831 7.831 207,842 -0.22(-2.72%)
Jan 10, 2008 7.739 8.121 7.732 8.050 666,113 +0.26(+3.36%)
Jan 09, 2008 7.831 7.874 7.654 7.789 448,933 -0.07(-0.90%)
Jan 08, 2008 8.142 8.220 7.817 7.859 755,815 -0.28(-3.39%)
Jan 07, 2008 8.340 8.340 8.064 8.135 382,859 -0.16(-1.88%)
Jan 04, 2008 8.460 8.559 8.220 8.291 434,943 -0.27(-3.14%)
Jan 03, 2008 8.821 8.856 8.517 8.559 408,818 -0.24(-2.73%)
Jan 02, 2008 8.736 8.976 8.701 8.799 399,838 +0.00(+0.00%)
Jan 01, 2008 8.969 9.082 8.799 8.799 0 +0.00(+0.00%)
Dec 31, 2007 8.969 9.082 8.799 8.799 307,926 -0.23(-2.51%)
Dec 28, 2007 9.224 9.287 9.012 9.026 256,937 -0.20(-2.15%)
Dec 27, 2007 9.393 9.450 9.188 9.224 178,554 -0.14(-1.51%)
Dec 26, 2007 9.351 9.506 9.273 9.365 245,618 -0.11(-1.12%)
Dec 24, 2007 9.294 9.471 9.280 9.471 128,751 +0.12(+1.28%)
Dec 21, 2007 9.089 9.351 9.026 9.351 801,798 +0.40(+4.50%)
Dec 20, 2007 8.785 8.955 8.651 8.948 334,471 +0.23(+2.59%)
Dec 19, 2007 8.799 8.842 8.665 8.722 303,344 -0.06(-0.72%)
Dec 18, 2007 8.510 8.835 8.467 8.785 420,211 +0.33(+3.84%)
Dec 17, 2007 8.517 8.623 8.460 8.460 217,463 -0.07(-0.83%)
Dec 14, 2007 8.835 8.877 8.474 8.531 249,297 -0.31(-3.52%)
Dec 13, 2007 8.658 8.891 8.658 8.842 580,373 +0.18(+2.04%)
Dec 12, 2007 8.969 8.969 8.552 8.665 438,046 -0.08(-0.89%)
Dec 11, 2007 8.792 8.906 8.715 8.743 525,194 -0.04(-0.48%)
Dec 10, 2007 8.764 8.821 8.708 8.785 474,400 +0.02(+0.24%)
Dec 07, 2007 8.799 8.835 8.665 8.764 401,677 +0.05(+0.57%)
Dec 06, 2007 8.906 9.019 8.679 8.715 534,390 -0.13(-1.44%)
Dec 05, 2007 9.082 9.125 8.623 8.842 314,380 -0.22(-2.42%)
Dec 04, 2007 9.125 9.245 9.061 9.061 576,129 -0.13(-1.38%)
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.