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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 03, 2008 6.260 6.331 6.161 6.168 494,124 -0.08(-1.36%)
Feb 29, 2008 6.373 6.444 6.211 6.253 548,146 -0.15(-2.32%)
Feb 28, 2008 6.444 6.472 6.267 6.401 298,770 -0.04(-0.66%)
Feb 27, 2008 6.401 6.557 6.373 6.444 498,752 +0.04(+0.55%)
Feb 26, 2008 6.401 6.557 6.380 6.409 340,476 -0.01(-0.22%)
Feb 25, 2008 6.359 6.444 6.267 6.423 336,417 +0.06(+1.00%)
Feb 22, 2008 6.394 6.465 6.295 6.359 268,685 -0.03(-0.44%)
Feb 21, 2008 6.500 6.680 6.359 6.387 552,534 -0.06(-0.88%)
Feb 20, 2008 6.394 6.599 6.359 6.444 273,861 +0.05(+0.77%)
Feb 19, 2008 6.515 6.550 6.366 6.394 211,066 -0.05(-0.77%)
Feb 18, 2008 6.479 6.536 6.380 6.444 0 +0.00(+0.00%)
Feb 15, 2008 6.479 6.536 6.380 6.444 363,442 -0.07(-1.08%)
Feb 14, 2008 6.861 6.910 6.465 6.515 810,114 -0.30(-4.36%)
Feb 13, 2008 6.684 6.861 6.628 6.811 836,443 +0.18(+2.77%)
Feb 12, 2008 6.712 6.734 6.543 6.628 485,346 -0.06(-0.85%)
Feb 11, 2008 6.705 6.726 6.536 6.684 900,443 -0.01(-0.21%)
Feb 08, 2008 6.832 7.066 6.677 6.698 1,859,990 -0.09(-1.35%)
Feb 07, 2008 7.419 7.437 6.500 6.790 1,912,949 -0.97(-12.48%)
Feb 06, 2008 7.737 8.034 7.702 7.758 564,097 +0.08(+1.11%)
Feb 05, 2008 7.906 8.041 7.652 7.673 361,326 -0.37(-4.57%)
Feb 04, 2008 7.949 8.189 7.885 8.041 588,907 +0.17(+2.15%)
Feb 01, 2008 7.687 7.921 7.560 7.871 546,872 +0.17(+2.20%)
Jan 31, 2008 7.186 7.702 7.172 7.702 505,970 +0.43(+5.93%)
Jan 30, 2008 7.341 7.433 7.235 7.271 822,856 -0.01(-0.10%)
Jan 29, 2008 7.249 7.334 7.193 7.278 610,986 +0.07(+0.98%)
Jan 28, 2008 7.348 7.454 7.154 7.207 379,584 -0.06(-0.78%)
Jan 25, 2008 7.200 7.447 7.150 7.263 316,615 +0.13(+1.78%)
Jan 24, 2008 7.285 7.447 7.108 7.136 670,145 -0.06(-0.79%)
Jan 23, 2008 7.066 7.200 6.811 7.193 605,926 +0.04(+0.59%)
Jan 22, 2008 6.726 7.172 6.373 7.150 768,084 +0.04(+0.50%)
Jan 21, 2008 7.702 7.702 7.044 7.115 0 +0.00(+0.00%)
Jan 18, 2008 7.702 7.702 7.044 7.115 661,856 -0.59(-7.61%)
Jan 17, 2008 7.864 7.885 7.603 7.702 1,092,047 -0.12(-1.54%)
Jan 16, 2008 7.567 7.829 7.567 7.822 2,125,519 +0.25(+3.26%)
Jan 15, 2008 7.398 7.617 7.334 7.574 416,948 +0.01(+0.09%)
Jan 14, 2008 7.885 7.928 7.295 7.567 685,855 -0.26(-3.34%)
Jan 11, 2008 8.019 8.104 7.829 7.829 207,907 -0.22(-2.72%)
Jan 10, 2008 7.737 8.118 7.730 8.048 666,324 +0.26(+3.36%)
Jan 09, 2008 7.829 7.871 7.652 7.786 449,075 -0.07(-0.90%)
Jan 08, 2008 8.140 8.217 7.815 7.857 756,054 -0.28(-3.39%)
Jan 07, 2008 8.337 8.337 8.062 8.133 382,980 -0.16(-1.88%)
Jan 04, 2008 8.458 8.556 8.217 8.288 435,081 -0.27(-3.14%)
Jan 03, 2008 8.818 8.853 8.514 8.556 408,947 -0.24(-2.73%)
Jan 02, 2008 8.733 8.973 8.698 8.797 399,964 +0.00(+0.00%)
Jan 01, 2008 8.966 9.079 8.797 8.797 0 +0.00(+0.00%)
Dec 31, 2007 8.966 9.079 8.797 8.797 308,023 -0.23(-2.51%)
Dec 28, 2007 9.221 9.284 9.009 9.023 257,018 -0.20(-2.15%)
Dec 27, 2007 9.390 9.447 9.185 9.221 178,611 -0.14(-1.51%)
Dec 26, 2007 9.348 9.503 9.270 9.362 245,696 -0.11(-1.12%)
Dec 24, 2007 9.291 9.468 9.277 9.468 128,792 +0.12(+1.29%)
Dec 21, 2007 9.086 9.348 9.023 9.348 802,051 +0.40(+4.50%)
Dec 20, 2007 8.783 8.952 8.648 8.945 334,577 +0.23(+2.59%)
Dec 19, 2007 8.797 8.839 8.662 8.719 303,440 -0.06(-0.72%)
Dec 18, 2007 8.507 8.832 8.465 8.783 420,344 +0.33(+3.84%)
Dec 17, 2007 8.514 8.620 8.458 8.458 217,532 -0.07(-0.83%)
Dec 14, 2007 8.832 8.874 8.472 8.528 249,376 -0.31(-3.52%)
Dec 13, 2007 8.655 8.889 8.655 8.839 580,557 +0.18(+2.04%)
Dec 12, 2007 8.966 8.966 8.549 8.662 438,184 -0.08(-0.89%)
Dec 11, 2007 8.790 8.903 8.712 8.740 525,360 -0.04(-0.48%)
Dec 10, 2007 8.761 8.818 8.705 8.783 474,550 +0.02(+0.24%)
Dec 07, 2007 8.797 8.832 8.662 8.761 401,804 +0.05(+0.57%)
Dec 06, 2007 8.903 9.016 8.677 8.712 534,559 -0.13(-1.44%)
Dec 05, 2007 9.079 9.122 8.620 8.839 314,480 -0.22(-2.42%)
Dec 04, 2007 9.122 9.242 9.058 9.058 576,311 -0.13(-1.38%)
Dec 03, 2007 9.157 9.207 9.065 9.185 308,677 +0.06(+0.62%)
Nov 30, 2007 9.065 9.341 9.023 9.129 385,811 +0.17(+1.89%)
Nov 29, 2007 9.143 9.192 8.839 8.959 490,685 -0.19(-2.08%)
Nov 28, 2007 9.129 9.376 9.037 9.150 467,165 +0.11(+1.17%)
Nov 27, 2007 8.987 9.115 8.811 9.044 350,995 +0.11(+1.27%)
Nov 26, 2007 9.510 9.510 8.818 8.931 534,842 -0.40(-4.24%)
Nov 23, 2007 9.150 9.355 9.101 9.327 173,233 +0.16(+1.77%)
Nov 21, 2007 9.178 9.341 9.086 9.164 376,895 +0.01(+0.15%)
Nov 20, 2007 9.418 9.687 8.973 9.150 845,360 -0.28(-3.00%)
Nov 19, 2007 9.849 9.878 9.362 9.433 508,093 -0.38(-3.89%)
Nov 16, 2007 10.26 10.27 9.722 9.814 383,688 -0.46(-4.47%)
Nov 15, 2007 10.31 10.40 10.09 10.27 349,296 -0.04(-0.34%)
Nov 14, 2007 10.59 10.59 10.25 10.31 303,723 -0.30(-2.80%)
Nov 13, 2007 10.46 10.61 10.34 10.61 257,018 +0.21(+2.04%)
Nov 12, 2007 10.41 10.66 10.32 10.39 373,639 +0.00(+0.00%)
Nov 09, 2007 10.25 10.46 10.15 10.39 266,359 +0.04(+0.41%)
Nov 08, 2007 10.01 10.42 9.786 10.35 410,579 +0.44(+4.42%)
Nov 07, 2007 10.56 10.70 9.892 9.913 573,056 -0.79(-7.39%)
Nov 06, 2007 10.42 10.79 10.40 10.70 522,246 +0.26(+2.50%)
Nov 05, 2007 10.05 10.54 9.963 10.44 445,961 +0.42(+4.16%)
Nov 02, 2007 10.17 10.17 9.913 10.03 260,415 -0.07(-0.70%)
Nov 01, 2007 10.83 10.88 10.05 10.10 448,933 -0.81(-7.39%)
Oct 31, 2007 10.63 11.02 10.54 10.90 280,371 +0.30(+2.80%)
Oct 30, 2007 10.46 10.78 10.37 10.61 232,109 +0.17(+1.63%)
Oct 29, 2007 10.21 10.45 10.09 10.44 279,380 +0.28(+2.78%)
Oct 26, 2007 10.03 10.26 9.970 10.15 304,856 +0.19(+1.91%)
Oct 25, 2007 10.14 10.19 9.864 9.963 203,662 -0.16(-1.60%)
Oct 24, 2007 10.04 10.17 9.927 10.12 167,996 +0.02(+0.21%)
Oct 23, 2007 10.24 10.24 9.878 10.10 179,318 -0.07(-0.69%)
Oct 22, 2007 9.765 10.25 9.722 10.17 286,315 +0.35(+3.52%)
Oct 19, 2007 10.19 10.19 9.828 9.828 397,841 -0.36(-3.54%)
Oct 18, 2007 10.23 10.31 10.19 10.19 177,478 -0.08(-0.76%)
Oct 17, 2007 10.44 10.56 10.18 10.27 310,941 -0.11(-1.02%)
Oct 16, 2007 10.78 10.82 10.37 10.37 153,560 -0.42(-3.86%)
Oct 15, 2007 10.94 11.03 10.63 10.79 271,596 -0.13(-1.17%)
Oct 12, 2007 10.92 11.01 10.87 10.92 157,523 -0.02(-0.19%)
Oct 11, 2007 11.06 11.14 10.90 10.94 335,285 -0.09(-0.83%)
Oct 10, 2007 11.02 11.07 10.94 11.03 261,406 +0.00(+0.00%)
Oct 09, 2007 11.01 11.07 10.87 11.03 290,137 +0.09(+0.84%)
Oct 08, 2007 11.16 11.18 10.91 10.94 320,424 -0.23(-2.03%)
Oct 05, 2007 10.89 11.17 10.81 11.16 324,670 +0.28(+2.60%)
Oct 04, 2007 10.85 10.88 10.75 10.88 276,550 +0.07(+0.65%)
Oct 03, 2007 10.80 10.90 10.74 10.81 421,335 -0.06(-0.58%)
Oct 02, 2007 10.79 10.89 10.70 10.87 175,780 +0.11(+1.05%)
Oct 01, 2007 10.67 10.94 10.60 10.76 478,513 +0.09(+0.86%)
Sep 28, 2007 10.60 10.68 10.49 10.67 268,765 +0.04(+0.40%)
Sep 27, 2007 10.54 10.68 10.50 10.63 208,474 +0.16(+1.48%)
Sep 26, 2007 10.41 10.56 10.31 10.47 141,813 +0.12(+1.16%)
Sep 25, 2007 10.33 10.45 10.25 10.35 236,921 -0.04(-0.34%)
Sep 24, 2007 10.54 10.62 10.35 10.39 214,984 -0.17(-1.61%)
Sep 21, 2007 10.80 10.82 10.56 10.56 286,315 -0.15(-1.39%)
Sep 20, 2007 10.75 10.80 10.53 10.70 191,207 -0.03(-0.26%)
Sep 19, 2007 10.57 10.93 10.53 10.73 297,496 +0.23(+2.22%)
Sep 18, 2007 10.22 10.52 10.16 10.50 528,474 +0.28(+2.69%)
Sep 17, 2007 10.25 10.34 10.17 10.22 437,045 -0.09(-0.89%)
Sep 14, 2007 10.29 10.41 10.25 10.32 195,594 +0.00(+0.00%)
Sep 13, 2007 10.28 10.37 10.19 10.32 207,907 +0.08(+0.83%)
Sep 12, 2007 10.30 10.39 10.20 10.23 222,344 -0.09(-0.89%)
Sep 11, 2007 10.16 10.36 10.12 10.32 274,427 +0.20(+2.03%)
Sep 10, 2007 10.55 10.55 10.03 10.12 418,646 -0.37(-3.50%)
Sep 07, 2007 10.60 10.68 10.42 10.49 822,007 -0.19(-1.79%)
Sep 06, 2007 10.86 10.99 10.64 10.68 524,228 -0.18(-1.69%)
Sep 05, 2007 11.23 11.78 10.80 10.86 371,516 -0.36(-3.21%)
Sep 04, 2007 11.24 11.35 11.07 11.22 348,447 +0.16(+1.40%)
Aug 31, 2007 11.13 11.13 10.89 11.06 175,355 +0.06(+0.58%)
Aug 30, 2007 10.99 11.02 10.85 11.00 352,268 +0.01(+0.13%)
Aug 29, 2007 10.70 11.03 10.56 10.99 351,844 +0.33(+3.12%)
Aug 28, 2007 10.86 10.86 10.61 10.65 415,249 -0.23(-2.14%)
Aug 27, 2007 10.76 10.92 10.65 10.89 369,818 +0.10(+0.92%)
Aug 24, 2007 10.75 10.82 10.65 10.79 208,474 +0.08(+0.73%)
Aug 23, 2007 10.81 10.88 10.62 10.71 276,550 -0.10(-0.91%)
Aug 22, 2007 10.83 11.11 10.65 10.81 443,414 +0.04(+0.39%)
Aug 21, 2007 10.59 10.96 10.53 10.77 473,843 +0.18(+1.67%)
Aug 20, 2007 10.18 10.76 10.15 10.59 490,685 +0.47(+4.61%)
Aug 17, 2007 10.10 10.47 10.05 10.12 863,193 +0.01(+0.07%)
Aug 16, 2007 10.14 10.23 9.800 10.12 1,090,915 +0.01(+0.07%)
Aug 15, 2007 10.17 10.22 10.05 10.11 641,698 -0.06(-0.63%)
Aug 14, 2007 10.51 10.55 10.15 10.17 346,466 -0.28(-2.64%)
Aug 13, 2007 10.22 10.60 10.04 10.45 916,125 +0.26(+2.57%)
Aug 10, 2007 10.39 10.46 9.849 10.19 1,022,697 -0.25(-2.37%)
Aug 09, 2007 10.21 10.87 10.20 10.44 1,539,141 -0.39(-3.59%)
Aug 08, 2007 10.14 11.01 9.857 10.82 2,119,557 +0.66(+6.46%)
Aug 07, 2007 9.171 10.25 8.458 10.17 3,102,060 +1.00(+10.86%)
Aug 06, 2007 10.75 11.25 8.479 9.171 3,314,072 -2.05(-18.26%)
Aug 03, 2007 11.20 12.04 11.13 11.22 1,120,919 -0.82(-6.81%)
Aug 02, 2007 12.05 12.11 11.87 12.04 840,265 -0.08(-0.70%)
Aug 01, 2007 12.41 12.49 11.94 12.12 512,905 -0.29(-2.33%)
Jul 31, 2007 12.84 12.87 12.40 12.41 598,106 -0.41(-3.20%)
Jul 30, 2007 12.35 12.95 12.08 12.82 1,060,486 +0.47(+3.83%)
Jul 27, 2007 12.48 12.69 12.32 12.35 817,903 -0.27(-2.13%)
Jul 26, 2007 13.21 13.42 12.45 12.62 1,073,648 -0.88(-6.49%)
Jul 25, 2007 14.03 14.03 13.32 13.50 533,569 -0.48(-3.44%)
Jul 24, 2007 14.14 14.23 13.74 13.98 398,973 -0.34(-2.37%)
Jul 23, 2007 14.71 14.71 14.16 14.31 376,612 -0.38(-2.60%)
Jul 20, 2007 14.64 14.84 14.27 14.70 429,544 +0.02(+0.14%)
Jul 19, 2007 14.96 14.98 14.51 14.68 519,132 -0.32(-2.17%)
Jul 18, 2007 15.23 15.29 14.84 15.00 383,122 -0.33(-2.17%)
Jul 17, 2007 15.26 15.45 15.26 15.33 140,398 +0.05(+0.32%)
Jul 16, 2007 15.52 15.53 15.23 15.28 131,198 -0.25(-1.59%)
Jul 13, 2007 15.60 15.74 15.50 15.53 360,052 -0.07(-0.45%)
Jul 12, 2007 15.30 15.60 15.27 15.60 212,012 +0.43(+2.84%)
Jul 11, 2007 15.19 15.30 15.12 15.17 219,796 -0.06(-0.42%)
Jul 10, 2007 15.47 15.47 15.23 15.23 303,299 -0.33(-2.13%)
Jul 09, 2007 15.62 15.62 15.48 15.57 160,212 +0.02(+0.14%)
Jul 06, 2007 15.56 15.62 15.40 15.54 114,497 -0.04(-0.27%)
Jul 05, 2007 15.59 15.77 15.37 15.59 232,958 +0.03(+0.18%)
Jul 03, 2007 15.59 15.64 15.51 15.56 78,266 -0.05(-0.32%)
Jul 02, 2007 15.40 15.64 15.40 15.61 282,635 +0.22(+1.42%)
Jun 29, 2007 15.41 15.54 15.34 15.39 206,917 +0.05(+0.32%)
Jun 28, 2007 15.23 15.49 15.28 15.34 388,642 +0.11(+0.70%)
Jun 27, 2007 15.30 15.37 15.03 15.23 465,068 -0.18(-1.19%)
Jun 26, 2007 15.67 15.77 15.42 15.42 310,092 -0.20(-1.31%)
Jun 25, 2007 15.66 15.69 15.51 15.62 638,443 -0.01(-0.09%)
Jun 22, 2007 15.75 15.76 15.42 15.64 397,416 -0.11(-0.72%)
Jun 21, 2007 15.75 15.84 15.59 15.75 127,377 -0.01(-0.04%)
Jun 20, 2007 16.01 16.12 15.72 15.76 181,441 -0.23(-1.41%)
Jun 19, 2007 15.95 16.02 15.78 15.98 203,237 -0.06(-0.40%)
Jun 18, 2007 16.06 16.12 15.95 16.05 420,061 -0.01(-0.09%)
Jun 15, 2007 16.10 16.12 15.97 16.06 555,506 +0.35(+2.25%)
Jun 14, 2007 15.62 15.81 15.62 15.71 280,088 +0.05(+0.32%)
Jun 13, 2007 15.65 15.72 15.55 15.66 235,647 +0.07(+0.45%)
Jun 12, 2007 15.81 15.88 15.57 15.59 466,766 -0.28(-1.78%)
Jun 11, 2007 16.00 16.02 15.81 15.87 200,548 -0.17(-1.06%)
Jun 08, 2007 16.00 16.05 15.91 16.04 265,652 +0.09(+0.58%)
Jun 07, 2007 16.05 16.14 15.93 15.95 344,201 -0.16(-1.01%)
Jun 06, 2007 16.25 16.29 16.01 16.11 345,616 -0.20(-1.26%)
Jun 05, 2007 16.52 16.52 16.19 16.31 423,883 -0.23(-1.37%)
Jun 04, 2007 16.56 16.61 16.50 16.54 361,892 -0.02(-0.13%)
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.