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 (%)
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%)
Dec 03, 2007 9.160 9.209 9.068 9.188 308,579 +0.06(+0.62%)
Nov 30, 2007 9.068 9.344 9.026 9.132 385,689 +0.17(+1.89%)
Nov 29, 2007 9.146 9.195 8.842 8.962 490,530 -0.19(-2.08%)
Nov 28, 2007 9.132 9.379 9.040 9.153 467,018 +0.11(+1.17%)
Nov 27, 2007 8.990 9.118 8.814 9.047 350,884 +0.11(+1.27%)
Nov 26, 2007 9.513 9.513 8.821 8.934 534,673 -0.40(-4.24%)
Nov 23, 2007 9.153 9.358 9.103 9.330 173,178 +0.16(+1.77%)
Nov 21, 2007 9.181 9.344 9.089 9.167 376,775 +0.01(+0.15%)
Nov 20, 2007 9.421 9.690 8.976 9.153 845,092 -0.28(-3.00%)
Nov 19, 2007 9.853 9.881 9.365 9.436 507,932 -0.38(-3.89%)
Nov 16, 2007 10.26 10.28 9.725 9.817 383,567 -0.46(-4.47%)
Nov 15, 2007 10.31 10.40 10.09 10.28 349,186 -0.04(-0.34%)
Nov 14, 2007 10.59 10.59 10.26 10.31 303,627 -0.30(-2.80%)
Nov 13, 2007 10.47 10.61 10.34 10.61 256,937 +0.21(+2.04%)
Nov 12, 2007 10.42 10.67 10.33 10.40 373,521 +0.00(+0.00%)
Nov 09, 2007 10.26 10.46 10.16 10.40 266,275 +0.04(+0.41%)
Nov 08, 2007 10.02 10.43 9.789 10.35 410,449 +0.44(+4.42%)
Nov 07, 2007 10.57 10.71 9.895 9.916 572,874 -0.79(-7.39%)
Nov 06, 2007 10.43 10.79 10.40 10.71 522,081 +0.26(+2.50%)
Nov 05, 2007 10.05 10.55 9.966 10.45 445,820 +0.42(+4.16%)
Nov 02, 2007 10.18 10.18 9.916 10.03 260,333 -0.07(-0.70%)
Nov 01, 2007 10.84 10.88 10.05 10.10 448,792 -0.81(-7.39%)
Oct 31, 2007 10.63 11.03 10.55 10.91 280,282 +0.30(+2.80%)
Oct 30, 2007 10.46 10.78 10.38 10.61 232,036 +0.17(+1.63%)
Oct 29, 2007 10.21 10.45 10.09 10.44 279,292 +0.28(+2.78%)
Oct 26, 2007 10.03 10.26 9.973 10.16 304,759 +0.19(+1.91%)
Oct 25, 2007 10.14 10.19 9.867 9.966 203,597 -0.16(-1.60%)
Oct 24, 2007 10.04 10.17 9.930 10.13 167,943 +0.02(+0.21%)
Oct 23, 2007 10.24 10.24 9.881 10.11 179,262 -0.07(-0.69%)
Oct 22, 2007 9.768 10.25 9.725 10.18 286,225 +0.35(+3.52%)
Oct 19, 2007 10.19 10.19 9.831 9.831 397,715 -0.36(-3.54%)
Oct 18, 2007 10.23 10.31 10.19 10.19 177,422 -0.08(-0.76%)
Oct 17, 2007 10.44 10.57 10.18 10.27 310,843 -0.11(-1.02%)
Oct 16, 2007 10.79 10.83 10.38 10.38 153,511 -0.42(-3.86%)
Oct 15, 2007 10.95 11.03 10.64 10.79 271,510 -0.13(-1.16%)
Oct 12, 2007 10.92 11.01 10.87 10.92 157,473 -0.02(-0.19%)
Oct 11, 2007 11.07 11.14 10.90 10.94 335,179 -0.09(-0.83%)
Oct 10, 2007 11.03 11.08 10.95 11.03 261,323 +0.00(+0.00%)
Oct 09, 2007 11.01 11.08 10.87 11.03 290,045 +0.09(+0.84%)
Oct 08, 2007 11.17 11.18 10.91 10.94 320,323 -0.23(-2.03%)
Oct 05, 2007 10.89 11.17 10.81 11.17 324,567 +0.28(+2.60%)
Oct 04, 2007 10.86 10.88 10.76 10.88 276,462 +0.07(+0.65%)
Oct 03, 2007 10.81 10.90 10.74 10.81 421,202 -0.06(-0.58%)
Oct 02, 2007 10.79 10.89 10.70 10.88 175,725 +0.11(+1.05%)
Oct 01, 2007 10.67 10.94 10.60 10.76 478,362 +0.09(+0.86%)
Sep 28, 2007 10.60 10.69 10.49 10.67 268,680 +0.04(+0.40%)
Sep 27, 2007 10.55 10.68 10.50 10.63 208,408 +0.16(+1.48%)
Sep 26, 2007 10.42 10.56 10.31 10.47 141,768 +0.12(+1.16%)
Sep 25, 2007 10.33 10.45 10.26 10.35 236,846 -0.04(-0.34%)
Sep 24, 2007 10.55 10.62 10.35 10.39 214,916 -0.17(-1.61%)
Sep 21, 2007 10.80 10.82 10.56 10.56 286,225 -0.15(-1.39%)
Sep 20, 2007 10.76 10.80 10.53 10.71 191,146 -0.03(-0.26%)
Sep 19, 2007 10.57 10.93 10.53 10.74 297,402 +0.23(+2.22%)
Sep 18, 2007 10.23 10.52 10.16 10.50 528,306 +0.28(+2.69%)
Sep 17, 2007 10.26 10.35 10.17 10.23 436,907 -0.09(-0.89%)
Sep 14, 2007 10.30 10.41 10.25 10.32 195,532 +0.00(+0.00%)
Sep 13, 2007 10.28 10.37 10.19 10.32 207,842 +0.08(+0.83%)
Sep 12, 2007 10.30 10.40 10.20 10.23 222,273 -0.09(-0.89%)
Sep 11, 2007 10.16 10.36 10.13 10.33 274,340 +0.20(+2.02%)
Sep 10, 2007 10.55 10.55 10.03 10.12 418,514 -0.37(-3.50%)
Sep 07, 2007 10.60 10.68 10.43 10.49 821,747 -0.19(-1.79%)
Sep 06, 2007 10.86 11.00 10.64 10.68 524,062 -0.18(-1.69%)
Sep 05, 2007 11.23 11.78 10.80 10.86 371,399 -0.36(-3.21%)
Sep 04, 2007 11.24 11.35 11.08 11.22 348,337 +0.16(+1.40%)
Aug 31, 2007 11.13 11.13 10.89 11.07 175,300 +0.06(+0.58%)
Aug 30, 2007 10.99 11.02 10.85 11.00 352,157 +0.01(+0.13%)
Aug 29, 2007 10.71 11.03 10.56 10.99 351,732 +0.33(+3.12%)
Aug 28, 2007 10.86 10.86 10.62 10.66 415,118 -0.23(-2.14%)
Aug 27, 2007 10.76 10.92 10.66 10.89 369,701 +0.10(+0.92%)
Aug 24, 2007 10.76 10.83 10.65 10.79 208,408 +0.08(+0.73%)
Aug 23, 2007 10.81 10.88 10.62 10.71 276,462 -0.10(-0.91%)
Aug 22, 2007 10.84 11.12 10.65 10.81 443,274 +0.04(+0.39%)
Aug 21, 2007 10.59 10.96 10.54 10.77 473,693 +0.18(+1.67%)
Aug 20, 2007 10.18 10.76 10.15 10.59 490,530 +0.47(+4.61%)
Aug 17, 2007 10.10 10.47 10.06 10.13 862,920 +0.01(+0.07%)
Aug 16, 2007 10.14 10.23 9.803 10.12 1,090,570 +0.01(+0.07%)
Aug 15, 2007 10.18 10.22 10.06 10.11 641,495 -0.06(-0.62%)
Aug 14, 2007 10.51 10.55 10.16 10.18 346,356 -0.28(-2.64%)
Aug 13, 2007 10.22 10.60 10.04 10.45 915,835 +0.26(+2.57%)
Aug 10, 2007 10.39 10.47 9.853 10.19 1,022,374 -0.25(-2.37%)
Aug 09, 2007 10.21 10.88 10.21 10.44 1,538,654 -0.39(-3.59%)
Aug 08, 2007 10.14 11.01 9.860 10.83 2,118,887 +0.66(+6.46%)
Aug 07, 2007 9.174 10.26 8.460 10.17 3,101,079 +1.00(+10.86%)
Aug 06, 2007 10.76 11.25 8.481 9.174 3,313,024 -2.05(-18.26%)
Aug 03, 2007 11.20 12.04 11.13 11.22 1,120,565 -0.82(-6.81%)
Aug 02, 2007 12.05 12.11 11.87 12.04 839,999 -0.08(-0.70%)
Aug 01, 2007 12.42 12.50 11.94 12.13 512,743 -0.29(-2.33%)
Jul 31, 2007 12.84 12.88 12.40 12.42 597,917 -0.41(-3.20%)
Jul 30, 2007 12.35 12.96 12.09 12.83 1,060,150 +0.47(+3.83%)
Jul 27, 2007 12.48 12.69 12.32 12.35 817,644 -0.27(-2.13%)
Jul 26, 2007 13.22 13.43 12.45 12.62 1,073,309 -0.88(-6.49%)
Jul 25, 2007 14.04 14.04 13.32 13.50 533,400 -0.48(-3.44%)
Jul 24, 2007 14.14 14.23 13.75 13.98 398,847 -0.34(-2.37%)
Jul 23, 2007 14.72 14.72 14.16 14.32 376,492 -0.38(-2.60%)
Jul 20, 2007 14.64 14.85 14.28 14.70 429,408 +0.02(+0.15%)
Jul 19, 2007 14.96 14.98 14.51 14.68 518,968 -0.33(-2.17%)
Jul 18, 2007 15.24 15.29 14.84 15.01 383,001 -0.33(-2.17%)
Jul 17, 2007 15.27 15.45 15.27 15.34 140,353 +0.05(+0.32%)
Jul 16, 2007 15.52 15.54 15.23 15.29 131,157 -0.25(-1.59%)
Jul 13, 2007 15.61 15.74 15.51 15.54 359,939 -0.07(-0.45%)
Jul 12, 2007 15.30 15.61 15.27 15.61 211,945 +0.43(+2.84%)
Jul 11, 2007 15.20 15.30 15.13 15.17 219,727 -0.06(-0.42%)
Jul 10, 2007 15.48 15.48 15.24 15.24 303,203 -0.33(-2.13%)
Jul 09, 2007 15.63 15.63 15.49 15.57 160,161 +0.02(+0.14%)
Jul 06, 2007 15.56 15.62 15.41 15.55 114,461 -0.04(-0.27%)
Jul 05, 2007 15.59 15.78 15.38 15.59 232,885 +0.03(+0.18%)
Jul 03, 2007 15.60 15.64 15.51 15.56 78,241 -0.05(-0.32%)
Jul 02, 2007 15.40 15.64 15.40 15.61 282,546 +0.22(+1.42%)
Jun 29, 2007 15.41 15.55 15.34 15.39 206,851 +0.05(+0.32%)
Jun 28, 2007 15.24 15.49 15.28 15.34 388,519 +0.11(+0.70%)
Jun 27, 2007 15.30 15.37 15.03 15.24 464,921 -0.18(-1.19%)
Jun 26, 2007 15.68 15.78 15.42 15.42 309,994 -0.20(-1.31%)
Jun 25, 2007 15.66 15.69 15.51 15.63 638,241 -0.01(-0.09%)
Jun 22, 2007 15.75 15.76 15.42 15.64 397,291 -0.11(-0.72%)
Jun 21, 2007 15.75 15.85 15.60 15.75 127,336 -0.01(-0.04%)
Jun 20, 2007 16.02 16.13 15.73 15.76 181,384 -0.23(-1.41%)
Jun 19, 2007 15.96 16.03 15.79 15.99 203,173 -0.06(-0.40%)
Jun 18, 2007 16.07 16.13 15.95 16.05 419,929 -0.01(-0.09%)
Jun 15, 2007 16.10 16.13 15.97 16.07 555,330 +0.35(+2.25%)
Jun 14, 2007 15.63 15.81 15.62 15.71 279,999 +0.05(+0.32%)
Jun 13, 2007 15.66 15.73 15.56 15.66 235,573 +0.07(+0.45%)
Jun 12, 2007 15.81 15.88 15.58 15.59 466,619 -0.28(-1.78%)
Jun 11, 2007 16.00 16.02 15.82 15.87 200,484 -0.17(-1.06%)
Jun 08, 2007 16.01 16.06 15.92 16.04 265,568 +0.09(+0.58%)
Jun 07, 2007 16.05 16.14 15.93 15.95 344,092 -0.16(-1.01%)
Jun 06, 2007 16.26 16.30 16.02 16.11 345,507 -0.21(-1.26%)
Jun 05, 2007 16.52 16.52 16.19 16.32 423,749 -0.23(-1.37%)
Jun 04, 2007 16.57 16.62 16.50 16.55 361,778 -0.02(-0.13%)
Jun 01, 2007 16.50 17.49 16.45 16.57 763,172 +0.07(+0.43%)
May 31, 2007 16.29 16.98 16.22 16.50 1,611,703 +0.87(+5.56%)
May 30, 2007 15.43 15.66 15.39 15.63 424,598 +0.14(+0.91%)
May 29, 2007 15.42 15.56 15.39 15.49 346,639 +0.12(+0.78%)
May 25, 2007 15.35 15.49 15.28 15.37 399,979 +0.05(+0.32%)
May 24, 2007 15.52 15.57 15.25 15.32 343,385 -0.19(-1.23%)
May 23, 2007 15.61 15.69 15.49 15.51 267,973 -0.04(-0.27%)
May 22, 2007 15.56 15.61 15.48 15.55 386,538 -0.01(-0.05%)
May 21, 2007 15.55 15.64 15.39 15.56 239,817 -0.01(-0.09%)
May 18, 2007 15.49 15.64 15.37 15.57 321,879 +0.08(+0.50%)
May 17, 2007 15.48 15.60 15.37 15.49 978,230 +0.01(+0.09%)
May 16, 2007 15.39 15.57 15.31 15.48 796,987 +0.12(+0.78%)
May 15, 2007 15.58 15.61 15.27 15.36 573,723 -0.27(-1.72%)
May 14, 2007 15.83 15.90 15.58 15.63 437,473 -0.21(-1.29%)
May 11, 2007 16.01 16.01 15.76 15.83 449,782 -0.12(-0.75%)
May 10, 2007 16.08 16.14 15.90 15.95 616,310 -0.13(-0.79%)
May 09, 2007 16.24 16.28 16.04 16.08 790,479 -0.10(-0.61%)
May 08, 2007 16.57 16.58 16.11 16.18 1,139,948 -0.46(-2.76%)
May 07, 2007 16.74 16.86 16.62 16.64 974,127 -0.15(-0.88%)
May 04, 2007 16.79 16.92 16.27 16.79 1,550,681 -0.29(-1.70%)
May 03, 2007 17.29 17.42 17.02 17.08 512,177 -0.23(-1.35%)
May 02, 2007 17.13 17.54 17.10 17.31 504,537 +0.21(+1.20%)
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.