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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 4.939 5.158 4.896 5.137 0 +0.13(+2.68%)
Feb 26, 2009 5.200 5.229 5.002 5.002 236,748 -0.16(-3.15%)
Feb 25, 2009 5.448 5.469 5.059 5.165 366,597 -0.28(-5.19%)
Feb 24, 2009 5.116 5.476 5.010 5.448 359,042 +0.42(+8.29%)
Feb 23, 2009 5.384 5.426 5.024 5.031 445,678 -0.35(-6.44%)
Feb 20, 2009 5.377 5.582 5.313 5.377 0 -0.18(-3.18%)
Feb 19, 2009 5.780 5.886 5.419 5.554 428,635 -0.18(-3.20%)
Feb 18, 2009 5.815 5.872 5.610 5.737 484,479 -0.04(-0.61%)
Feb 17, 2009 5.900 6.062 5.730 5.773 721,083 -0.43(-6.95%)
Feb 13, 2009 6.154 6.352 6.105 6.204 446,120 +0.04(+0.57%)
Feb 12, 2009 6.161 6.239 6.006 6.168 863,229 -0.08(-1.24%)
Feb 11, 2009 6.274 6.373 6.147 6.246 417,000 +0.02(+0.34%)
Feb 10, 2009 6.677 6.832 6.091 6.225 950,384 -0.47(-7.07%)
Feb 09, 2009 6.924 7.002 6.529 6.698 524,144 -0.30(-4.24%)
Feb 06, 2009 6.797 7.051 6.719 6.995 595,372 +0.13(+1.85%)
Feb 05, 2009 6.635 6.910 6.493 6.868 554,017 +0.17(+2.53%)
Feb 04, 2009 7.002 7.193 6.698 6.698 599,062 -0.34(-4.82%)
Feb 03, 2009 7.157 7.221 6.988 7.037 578,496 -0.11(-1.58%)
Feb 02, 2009 7.016 7.440 6.882 7.150 969,560 +0.12(+1.71%)
Jan 30, 2009 7.221 7.454 7.002 7.030 0 -0.18(-2.55%)
Jan 29, 2009 6.748 7.285 6.529 7.214 794,078 +0.33(+4.83%)
Jan 28, 2009 6.882 7.023 6.677 6.882 275,391 +0.13(+1.99%)
Jan 27, 2009 6.592 6.861 6.536 6.748 374,544 +0.16(+2.36%)
Jan 26, 2009 6.479 6.691 6.430 6.592 239,646 +0.11(+1.63%)
Jan 23, 2009 5.942 6.726 5.879 6.486 631,796 +0.47(+7.75%)
Jan 22, 2009 6.119 6.147 5.850 6.020 366,668 -0.25(-4.05%)
Jan 21, 2009 6.034 6.310 5.829 6.274 641,456 +0.33(+5.59%)
Jan 20, 2009 6.338 6.338 5.935 5.942 502,204 -0.54(-8.39%)
Jan 16, 2009 6.338 6.486 5.985 6.486 0 +0.10(+1.55%)
Jan 15, 2009 6.274 6.458 5.935 6.387 269,540 +0.05(+0.78%)
Jan 14, 2009 6.550 6.613 6.225 6.338 309,140 -0.37(-5.58%)
Jan 13, 2009 6.599 6.769 6.493 6.712 326,629 +0.11(+1.60%)
Jan 12, 2009 6.507 6.755 6.394 6.606 390,262 +0.07(+1.08%)
Jan 09, 2009 7.066 7.094 6.493 6.536 395,134 -0.55(-7.78%)
Jan 08, 2009 6.557 7.087 6.522 7.087 546,741 +0.42(+6.36%)
Jan 07, 2009 6.910 6.910 6.571 6.663 240,803 -0.30(-4.26%)
Jan 06, 2009 6.804 7.094 6.790 6.960 413,766 +0.19(+2.82%)
Jan 05, 2009 6.571 6.783 6.472 6.769 488,075 +0.18(+2.68%)
Jan 02, 2009 6.599 6.698 6.550 6.592 0 +0.00(+0.00%)
Jan 01, 2009 6.366 6.606 6.267 6.592 0 +0.00(+0.00%)
Dec 31, 2008 6.366 6.606 6.267 6.592 474,740 +0.23(+3.67%)
Dec 30, 2008 6.069 6.373 5.956 6.359 486,941 +0.37(+6.13%)
Dec 29, 2008 6.105 6.140 5.864 5.992 814,491 -0.11(-1.74%)
Dec 26, 2008 6.076 6.204 6.006 6.098 0 +0.06(+0.94%)
Dec 24, 2008 6.274 6.274 6.027 6.041 365,719 -0.26(-4.15%)
Dec 23, 2008 6.295 6.444 6.027 6.303 423,493 +0.06(+1.02%)
Dec 22, 2008 6.069 6.317 6.006 6.239 648,061 +0.17(+2.79%)
Dec 19, 2008 6.161 6.394 5.970 6.069 1,286,817 -0.16(-2.61%)
Dec 18, 2008 6.232 6.303 5.992 6.232 406,816 +0.04(+0.57%)
Dec 17, 2008 6.069 6.253 5.928 6.197 696,306 +0.08(+1.39%)
Dec 16, 2008 6.112 6.133 5.963 6.112 767,225 +0.06(+1.05%)
Dec 15, 2008 5.928 6.182 5.829 6.048 726,931 +0.14(+2.39%)
Dec 12, 2008 5.794 6.020 5.709 5.907 0 -0.03(-0.48%)
Dec 11, 2008 6.225 6.310 5.781 5.935 482,480 -0.38(-6.04%)
Dec 10, 2008 6.324 6.444 6.246 6.317 410,569 +0.09(+1.48%)
Dec 09, 2008 6.281 6.606 6.147 6.225 378,215 -0.10(-1.56%)
Dec 08, 2008 6.246 6.444 6.112 6.324 568,790 +0.23(+3.71%)
Dec 05, 2008 5.801 6.140 5.624 6.098 0 +0.20(+3.35%)
Dec 04, 2008 5.879 6.182 5.787 5.900 476,546 -0.07(-1.18%)
Dec 03, 2008 5.575 5.970 5.257 5.970 617,891 +0.48(+8.75%)
Dec 02, 2008 5.172 5.490 5.031 5.490 390,007 +0.46(+9.13%)
Dec 01, 2008 5.582 5.582 5.017 5.031 360,682 -0.62(-11.00%)
Nov 28, 2008 5.448 5.652 5.441 5.652 172,062 +0.20(+3.76%)
Nov 26, 2008 5.024 5.610 4.953 5.448 570,667 +0.25(+4.76%)
Nov 25, 2008 5.116 5.200 4.974 5.200 558,768 +0.12(+2.36%)
Nov 24, 2008 4.677 5.221 4.589 5.080 537,444 +0.45(+9.77%)
Nov 21, 2008 4.487 4.628 4.077 4.628 604,631 +0.20(+4.47%)
Nov 20, 2008 4.755 4.826 4.395 4.430 460,012 -0.31(-6.56%)
Nov 19, 2008 5.299 5.370 4.734 4.741 311,605 -0.57(-10.77%)
Nov 18, 2008 4.833 5.342 4.649 5.313 668,181 +0.50(+10.43%)
Nov 17, 2008 4.579 5.144 4.579 4.812 243,209 +0.06(+1.34%)
Nov 14, 2008 5.094 5.292 4.692 4.748 0 -0.45(-8.57%)
Nov 13, 2008 4.713 5.193 4.324 5.193 541,200 +0.47(+10.03%)
Nov 12, 2008 4.889 5.137 4.720 4.720 369,069 -0.27(-5.38%)
Nov 11, 2008 4.939 5.130 4.875 4.988 304,522 -0.04(-0.84%)
Nov 10, 2008 5.497 5.497 5.010 5.031 391,597 -0.33(-6.07%)
Nov 07, 2008 5.462 5.476 5.243 5.356 0 -0.08(-1.43%)
Nov 06, 2008 5.539 5.631 5.433 5.433 251,480 -0.14(-2.53%)
Nov 05, 2008 5.723 5.864 5.554 5.575 477,561 -0.32(-5.40%)
Nov 04, 2008 5.935 5.999 5.744 5.893 358,316 +0.00(+0.00%)
Nov 03, 2008 5.886 6.112 5.780 5.893 312,450 -0.07(-1.18%)
Oct 31, 2008 5.617 6.027 5.483 5.963 589,092 +0.42(+7.65%)
Oct 30, 2008 5.229 5.582 5.229 5.539 359,537 +0.31(+5.95%)
Oct 29, 2008 5.264 5.596 5.229 5.229 496,520 -0.08(-1.46%)
Oct 28, 2008 4.889 5.342 4.727 5.306 522,633 +0.49(+10.12%)
Oct 27, 2008 4.939 5.207 4.805 4.819 421,504 -0.11(-2.15%)
Oct 24, 2008 4.847 5.116 4.840 4.925 0 -0.28(-5.30%)
Oct 23, 2008 5.137 5.250 4.840 5.200 808,215 +0.09(+1.80%)
Oct 22, 2008 4.988 5.193 4.981 5.108 647,839 +0.01(+0.28%)
Oct 21, 2008 5.158 5.335 5.052 5.094 717,892 -0.14(-2.70%)
Oct 20, 2008 5.031 5.236 4.988 5.236 532,659 +0.33(+6.62%)
Oct 17, 2008 4.586 5.123 4.536 4.911 0 +0.15(+3.12%)
Oct 16, 2008 4.395 4.798 4.239 4.762 697,132 +0.41(+9.42%)
Oct 15, 2008 4.981 4.981 4.352 4.352 809,237 -0.70(-13.85%)
Oct 14, 2008 5.419 5.476 4.946 5.052 552,633 -0.17(-3.25%)
Oct 13, 2008 4.988 5.221 4.819 5.221 638,850 +0.42(+8.84%)
Oct 10, 2008 4.324 5.010 3.773 4.798 0 +0.30(+6.59%)
Oct 09, 2008 5.214 5.257 4.331 4.501 996,936 -0.64(-12.38%)
Oct 08, 2008 5.094 5.547 5.031 5.137 572,406 -0.11(-2.15%)
Oct 07, 2008 6.006 6.006 5.250 5.250 840,702 -0.70(-11.76%)
Oct 06, 2008 5.709 5.949 5.624 5.949 1,062,968 +0.17(+2.93%)
Oct 03, 2008 6.112 6.271 5.780 5.780 0 -0.23(-3.76%)
Oct 02, 2008 6.444 6.465 5.907 6.006 531,525 -0.35(-5.45%)
Oct 01, 2008 6.387 6.571 6.218 6.352 991,800 -0.02(-0.33%)
Sep 30, 2008 6.175 6.493 6.140 6.373 532,632 +0.24(+3.92%)
Sep 29, 2008 6.380 6.380 6.076 6.133 510,758 -0.33(-5.03%)
Sep 26, 2008 6.218 6.458 6.140 6.458 0 +0.13(+2.12%)
Sep 25, 2008 6.543 7.207 6.288 6.324 638,888 +0.09(+1.47%)
Sep 24, 2008 6.465 6.543 6.232 6.232 822,837 -0.23(-3.61%)
Sep 23, 2008 6.288 6.500 6.083 6.465 636,847 +0.20(+3.16%)
Sep 22, 2008 6.387 6.536 6.246 6.267 497,098 -0.28(-4.21%)
Sep 19, 2008 6.013 6.543 5.970 6.543 0 +0.46(+7.55%)
Sep 18, 2008 6.119 6.260 6.013 6.083 1,103,627 +0.03(+0.47%)
Sep 17, 2008 6.140 6.182 6.013 6.055 2,565,296 -0.16(-2.50%)
Sep 16, 2008 6.182 6.373 5.907 6.211 2,154,911 +0.03(+0.46%)
Sep 15, 2008 6.486 6.507 6.168 6.182 1,370,587 -0.28(-4.37%)
Sep 12, 2008 6.430 6.656 6.416 6.465 0 -0.01(-0.22%)
Sep 11, 2008 6.479 6.515 6.218 6.479 1,921,901 -0.06(-0.86%)
Sep 10, 2008 7.172 7.172 6.493 6.536 1,913,071 -0.59(-8.33%)
Sep 09, 2008 7.482 7.497 7.101 7.129 2,266,039 -0.35(-4.72%)
Sep 08, 2008 7.617 7.716 7.419 7.482 1,333,492 +0.00(+0.00%)
Sep 05, 2008 7.539 7.546 7.271 7.482 0 -0.08(-1.12%)
Sep 04, 2008 7.709 7.800 7.490 7.567 1,636,067 -0.20(-2.55%)
Sep 03, 2008 7.709 7.935 7.637 7.765 1,523,058 -1.00(-11.44%)
Sep 02, 2008 8.797 8.938 8.620 8.768 2,734,794 +0.11(+1.31%)
Aug 29, 2008 8.705 8.788 8.521 8.655 0 -0.08(-0.89%)
Aug 28, 2008 8.613 8.761 8.528 8.733 1,426,214 +0.12(+1.39%)
Aug 27, 2008 8.740 8.790 8.450 8.613 1,293,350 -0.14(-1.61%)
Aug 26, 2008 8.203 8.973 8.140 8.754 1,883,718 -0.06(-0.64%)
Aug 25, 2008 8.776 8.874 8.712 8.811 859,599 +0.01(+0.08%)
Aug 22, 2008 8.867 8.867 8.747 8.804 0 +0.04(+0.40%)
Aug 21, 2008 8.768 8.889 8.677 8.768 869,795 -0.10(-1.12%)
Aug 20, 2008 8.408 8.973 8.334 8.867 1,012,044 +0.52(+6.27%)
Aug 19, 2008 8.295 8.479 8.246 8.345 422,313 +0.11(+1.37%)
Aug 18, 2008 8.429 8.747 8.182 8.231 488,411 -0.25(-2.92%)
Aug 15, 2008 8.373 8.479 8.125 8.479 0 +0.23(+2.83%)
Aug 14, 2008 7.702 8.309 7.539 8.246 709,741 +0.53(+6.87%)
Aug 13, 2008 7.412 7.737 7.377 7.716 413,383 +0.32(+4.30%)
Aug 12, 2008 7.080 7.398 7.073 7.398 254,612 +0.24(+3.36%)
Aug 11, 2008 7.066 7.157 6.960 7.157 610,061 +0.05(+0.70%)
Aug 08, 2008 6.705 7.136 6.006 7.108 733,279 +0.06(+0.80%)
Aug 07, 2008 7.009 7.299 6.956 7.051 430,779 -0.04(-0.60%)
Aug 06, 2008 7.087 7.108 6.896 7.094 155,976 -0.02(-0.30%)
Aug 05, 2008 7.002 7.129 6.938 7.115 170,188 +0.22(+3.18%)
Aug 04, 2008 6.988 7.009 6.734 6.896 151,716 -0.11(-1.51%)
Aug 01, 2008 7.037 7.129 6.861 7.002 155,264 -0.10(-1.39%)
Jul 31, 2008 7.030 7.157 6.974 7.101 169,158 -0.04(-0.49%)
Jul 30, 2008 7.066 7.157 6.889 7.136 210,761 +0.12(+1.71%)
Jul 29, 2008 7.016 7.073 6.861 7.016 265,791 +0.19(+2.80%)
Jul 28, 2008 6.825 6.995 6.783 6.825 144,584 -0.04(-0.51%)
Jul 25, 2008 6.769 7.059 6.762 6.861 244,578 +0.14(+2.10%)
Jul 24, 2008 6.790 6.917 6.539 6.719 300,446 -0.07(-1.04%)
Jul 23, 2008 6.691 6.840 6.606 6.790 361,694 +0.08(+1.16%)
Jul 22, 2008 6.331 6.783 6.331 6.712 256,679 +0.36(+5.67%)
Jul 21, 2008 6.359 6.479 6.251 6.352 234,376 -0.01(-0.11%)
Jul 18, 2008 6.529 6.684 6.253 6.359 571,043 -0.20(-3.02%)
Jul 17, 2008 6.515 6.705 6.462 6.557 254,546 +0.07(+1.09%)
Jul 16, 2008 6.239 6.507 6.168 6.486 296,575 +0.28(+4.56%)
Jul 15, 2008 6.211 6.416 6.182 6.204 372,465 -0.09(-1.46%)
Jul 14, 2008 6.409 6.409 6.232 6.295 313,227 -0.10(-1.55%)
Jul 11, 2008 6.317 6.409 6.239 6.394 387,889 +0.01(+0.22%)
Jul 10, 2008 6.225 6.430 6.225 6.380 284,675 +0.13(+2.15%)
Jul 09, 2008 6.557 6.620 6.211 6.246 283,611 -0.28(-4.23%)
Jul 08, 2008 6.338 6.529 6.218 6.522 263,127 +0.23(+3.59%)
Jul 07, 2008 6.267 6.345 6.147 6.295 290,915 +0.09(+1.48%)
Jul 04, 2008 6.260 6.295 6.189 6.204 154,345 +0.00(+0.00%)
Jul 03, 2008 6.260 6.295 6.189 6.204 154,345 -0.06(-0.90%)
Jul 02, 2008 6.295 6.345 6.211 6.260 384,752 -0.06(-0.89%)
Jul 01, 2008 6.218 6.401 6.161 6.317 718,546 +0.13(+2.05%)
Jun 30, 2008 6.479 6.479 6.182 6.189 352,326 -0.25(-3.84%)
Jun 27, 2008 6.366 6.543 6.281 6.437 851,731 +0.07(+1.11%)
Jun 26, 2008 6.359 6.409 6.331 6.366 197,448 -0.03(-0.44%)
Jun 25, 2008 6.444 8.055 6.345 6.394 379,905 +0.04(+0.67%)
Jun 24, 2008 6.416 6.522 6.352 6.352 520,413 -0.10(-1.53%)
Jun 23, 2008 6.507 6.543 6.331 6.451 809,197 -0.01(-0.22%)
Jun 20, 2008 6.578 6.684 6.324 6.465 726,285 -0.14(-2.14%)
Jun 19, 2008 6.380 6.606 6.373 6.606 810,664 +0.25(+3.89%)
Jun 18, 2008 6.394 6.458 6.331 6.359 766,486 -0.08(-1.21%)
Jun 17, 2008 6.515 6.536 6.409 6.437 250,985 -0.09(-1.41%)
Jun 16, 2008 6.479 6.571 6.465 6.529 166,070 +0.06(+0.87%)
Jun 13, 2008 6.394 6.500 6.359 6.472 130,163 +0.13(+2.12%)
Jun 12, 2008 6.303 6.430 6.303 6.338 171,228 +0.04(+0.56%)
Jun 11, 2008 6.479 6.550 6.303 6.303 223,716 -0.21(-3.25%)
Jun 10, 2008 6.493 6.585 6.451 6.515 149,894 +0.00(+0.00%)
Jun 09, 2008 6.472 6.656 6.472 6.515 215,970 +0.04(+0.66%)
Jun 06, 2008 6.628 6.677 6.465 6.472 288,376 -0.21(-3.17%)
Jun 05, 2008 6.592 6.712 6.585 6.684 184,082 +0.06(+0.96%)
Jun 04, 2008 6.564 6.670 6.557 6.620 347,149 +0.03(+0.43%)
Jun 03, 2008 6.500 6.642 6.500 6.592 284,849 +0.11(+1.74%)
Jun 02, 2008 6.352 6.493 6.352 6.479 318,259 +0.09(+1.44%)
May 30, 2008 6.479 6.500 6.324 6.387 305,477 -0.10(-1.53%)
May 29, 2008 6.479 6.578 6.430 6.486 248,943 +0.05(+0.77%)
May 28, 2008 6.515 6.522 6.331 6.437 201,038 -0.06(-0.98%)
May 27, 2008 6.352 6.578 6.338 6.500 193,024 +0.16(+2.45%)
May 26, 2008 6.274 6.451 6.175 6.345 0 +0.00(+0.00%)
May 23, 2008 6.274 6.451 6.175 6.345 275,105 +0.08(+1.35%)
May 22, 2008 6.486 6.522 6.253 6.260 436,741 -0.26(-4.01%)
May 21, 2008 6.578 6.670 6.486 6.522 187,121 -0.01(-0.22%)
May 20, 2008 6.486 6.571 6.458 6.536 215,584 +0.03(+0.43%)
May 19, 2008 6.416 6.670 6.416 6.507 186,508 +0.09(+1.43%)
May 16, 2008 6.557 6.613 6.394 6.416 206,886 -0.12(-1.84%)
May 15, 2008 6.486 6.599 6.359 6.536 130,544 +0.05(+0.76%)
May 14, 2008 6.578 6.762 6.211 6.486 742,682 -0.07(-1.08%)
May 13, 2008 6.430 7.214 6.324 6.557 2,116,221 +0.15(+2.32%)
May 12, 2008 6.253 6.444 6.189 6.409 271,750 +0.19(+3.07%)
May 09, 2008 6.218 6.352 5.921 6.218 335,617 -0.07(-1.12%)
May 08, 2008 6.437 6.437 6.225 6.288 201,574 -0.06(-1.00%)
May 07, 2008 6.613 6.748 6.338 6.352 299,487 -0.27(-4.06%)
May 06, 2008 6.606 6.705 6.571 6.620 230,191 -0.01(-0.11%)
May 05, 2008 6.938 6.938 6.585 6.628 218,341 -0.28(-4.09%)
May 02, 2008 7.066 7.066 6.755 6.910 237,926 +0.01(+0.10%)
May 01, 2008 6.592 6.938 6.585 6.903 215,811 +0.30(+4.49%)
Apr 30, 2008 6.635 6.734 6.451 6.606 182,841 +0.01(+0.11%)
Apr 29, 2008 6.635 6.698 6.507 6.599 131,395 -0.03(-0.43%)
Apr 28, 2008 6.529 6.748 6.430 6.628 148,714 +0.08(+1.19%)
Apr 25, 2008 6.620 6.670 6.479 6.550 152,088 -0.04(-0.64%)
Apr 24, 2008 6.416 6.684 6.359 6.592 160,894 +0.22(+3.44%)
Apr 23, 2008 6.430 6.486 6.366 6.373 58,200 -0.01(-0.22%)
Apr 22, 2008 6.536 6.536 6.345 6.387 227,671 -0.19(-2.90%)
Apr 21, 2008 6.811 6.988 6.578 6.578 234,194 -0.25(-3.72%)
Apr 18, 2008 6.748 6.896 6.684 6.832 260,250 +0.18(+2.76%)
Apr 17, 2008 6.430 6.670 6.394 6.649 347,421 +0.18(+2.84%)
Apr 16, 2008 6.444 6.578 6.352 6.465 449,228 +0.10(+1.55%)
Apr 15, 2008 6.416 6.430 6.338 6.366 328,619 +0.01(+0.11%)
Apr 14, 2008 6.324 6.423 6.267 6.359 154,614 +0.00(+0.00%)
Apr 11, 2008 6.366 6.416 6.232 6.359 396,709 -0.09(-1.42%)
Apr 10, 2008 6.444 6.571 6.430 6.451 137,992 +0.02(+0.33%)
Apr 09, 2008 6.606 6.712 6.430 6.430 191,766 -0.15(-2.26%)
Apr 08, 2008 6.642 6.656 6.500 6.578 162,052 -0.12(-1.79%)
Apr 07, 2008 6.606 6.762 6.606 6.698 284,444 +0.13(+2.05%)
Apr 04, 2008 6.691 6.734 6.444 6.564 1,294,860 -0.01(-0.11%)
Apr 03, 2008 6.550 6.741 6.437 6.571 365,153 +0.04(+0.54%)
Apr 02, 2008 6.380 6.663 6.359 6.536 394,586 +0.18(+2.78%)
Apr 01, 2008 6.154 6.500 6.076 6.359 329,623 +0.28(+4.65%)
Mar 31, 2008 6.288 6.303 6.069 6.076 590,392 -0.18(-2.93%)
Mar 28, 2008 6.465 6.522 6.253 6.260 317,310 -0.17(-2.64%)
Mar 27, 2008 6.620 6.677 6.430 6.430 265,086 -0.16(-2.47%)
Mar 26, 2008 6.500 6.606 6.345 6.592 412,702 +0.05(+0.76%)
Mar 25, 2008 6.189 6.620 6.189 6.543 494,921 +0.28(+4.51%)
Mar 24, 2008 5.801 6.409 5.794 6.260 851,587 +0.47(+8.18%)
Mar 21, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.00(+0.00%)
Mar 20, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.27(+4.87%)
Mar 19, 2008 5.836 5.942 5.518 5.518 716,143 -0.29(-4.99%)
Mar 18, 2008 5.716 5.864 5.638 5.808 990,168 +0.25(+4.58%)
Mar 17, 2008 5.419 5.723 5.335 5.554 472,351 +0.06(+1.03%)
Mar 14, 2008 5.674 5.681 5.271 5.497 507,896 -0.15(-2.63%)
Mar 13, 2008 5.342 5.674 5.342 5.645 303,723 +0.25(+4.72%)
Mar 12, 2008 5.582 5.624 5.370 5.391 433,740 -0.23(-4.15%)
Mar 11, 2008 5.405 5.624 5.299 5.624 336,700 +0.34(+6.42%)
Mar 10, 2008 5.610 5.695 5.221 5.285 530,963 -0.29(-5.20%)
Mar 07, 2008 5.638 5.702 5.547 5.575 366,421 -0.03(-0.50%)
Mar 06, 2008 6.006 6.041 5.582 5.603 476,934 -0.40(-6.60%)
Mar 05, 2008 6.062 6.119 5.942 5.999 406,191 -0.01(-0.12%)
Mar 04, 2008 6.175 6.197 5.893 6.006 403,231 -0.16(-2.63%)
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.