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

Griffon Corp (NY: GFF )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2009 6.248 6.319 6.035 6.142 404,357 -0.06(-1.03%)
Apr 29, 2009 5.986 6.305 5.929 6.205 286,135 +0.26(+4.29%)
Apr 28, 2009 5.887 6.127 5.844 5.950 302,281 +0.02(+0.36%)
Apr 27, 2009 5.887 6.092 5.787 5.929 362,988 -0.09(-1.41%)
Apr 24, 2009 6.021 6.205 5.837 6.014 488,786 +0.12(+2.04%)
Apr 23, 2009 6.106 6.106 5.617 5.894 506,653 -0.11(-1.77%)
Apr 22, 2009 5.936 6.276 5.936 6.000 393,974 -0.06(-1.05%)
Apr 21, 2009 5.660 6.120 5.660 6.064 543,291 +0.40(+7.00%)
Apr 20, 2009 5.894 5.943 5.653 5.667 306,924 -0.40(-6.54%)
Apr 17, 2009 6.120 6.142 5.986 6.064 440,078 -0.07(-1.15%)
Apr 16, 2009 5.929 6.227 5.858 6.135 264,183 +0.29(+4.97%)
Apr 15, 2009 5.646 5.936 5.518 5.844 472,434 +0.16(+2.87%)
Apr 14, 2009 5.965 6.014 5.681 5.681 432,543 -0.40(-6.53%)
Apr 13, 2009 6.007 6.191 5.901 6.078 234,242 -0.08(-1.27%)
Apr 09, 2009 5.936 6.340 5.908 6.156 380,726 +0.38(+6.50%)
Apr 08, 2009 5.660 5.837 5.660 5.780 172,383 +0.07(+1.24%)
Apr 07, 2009 5.894 6.021 5.710 5.710 321,035 -0.28(-4.73%)
Apr 06, 2009 5.965 6.050 5.823 5.993 502,931 +0.04(+0.71%)
Apr 03, 2009 6.092 6.092 5.780 5.950 366,500 -0.07(-1.18%)
Apr 02, 2009 5.525 6.120 5.490 6.021 601,943 +0.64(+11.84%)
Apr 01, 2009 5.214 5.532 5.171 5.384 502,022 +0.07(+1.33%)
Mar 31, 2009 5.469 5.511 5.192 5.313 363,687 -0.07(-1.32%)
Mar 30, 2009 5.440 5.469 5.256 5.384 386,991 -0.35(-6.17%)
Mar 26, 2009 5.547 5.851 5.440 5.738 483,843 +0.28(+5.19%)
Mar 25, 2009 5.242 5.476 5.242 5.455 634,585 +0.23(+4.34%)
Mar 24, 2009 5.292 5.497 5.228 5.228 566,925 -0.08(-1.60%)
Mar 23, 2009 5.355 5.540 5.313 5.313 753,046 +0.14(+2.74%)
Mar 20, 2009 5.044 5.327 5.044 5.171 659,940 +0.14(+2.82%)
Mar 19, 2009 5.320 5.370 5.026 5.029 313,313 -0.21(-3.97%)
Mar 18, 2009 5.228 5.426 5.079 5.237 409,470 +0.00(+0.05%)
Mar 17, 2009 5.079 5.235 4.973 5.235 410,588 +0.16(+3.21%)
Mar 16, 2009 5.086 5.100 4.824 5.072 706,332 +0.02(+0.42%)
Mar 13, 2009 5.072 5.185 4.881 5.051 0 -0.01(-0.14%)
Mar 12, 2009 4.782 5.107 4.728 5.058 409,095 +0.23(+4.69%)
Mar 11, 2009 4.442 4.888 4.420 4.831 415,405 +0.43(+9.82%)
Mar 10, 2009 4.364 4.604 4.328 4.399 399,186 +0.12(+2.81%)
Mar 09, 2009 4.321 4.498 4.250 4.279 297,478 -0.08(-1.79%)
Mar 06, 2009 4.264 4.456 4.179 4.357 0 +0.01(+0.17%)
Mar 05, 2009 4.286 4.442 4.144 4.349 303,618 -0.04(-0.97%)
Mar 04, 2009 4.413 4.555 4.300 4.392 426,619 -0.30(-6.34%)
Mar 02, 2009 5.051 5.051 4.675 4.689 362,973 -0.46(-8.94%)
Feb 27, 2009 4.952 5.171 4.909 5.150 0 +0.13(+2.68%)
Feb 26, 2009 5.214 5.242 5.015 5.015 236,141 -0.16(-3.15%)
Feb 25, 2009 5.462 5.483 5.072 5.178 365,656 -0.28(-5.19%)
Feb 24, 2009 5.129 5.490 5.022 5.462 358,121 +0.42(+8.29%)
Feb 23, 2009 5.398 5.440 5.037 5.044 444,535 -0.35(-6.44%)
Feb 20, 2009 5.391 5.596 5.327 5.391 0 -0.18(-3.18%)
Feb 19, 2009 5.795 5.901 5.433 5.568 427,535 -0.18(-3.20%)
Feb 18, 2009 5.830 5.887 5.625 5.752 483,236 -0.04(-0.61%)
Feb 17, 2009 5.915 6.078 5.745 5.787 719,233 -0.43(-6.95%)
Feb 13, 2009 6.170 6.368 6.120 6.220 444,975 +0.04(+0.57%)
Feb 12, 2009 6.177 6.255 6.021 6.184 861,015 -0.08(-1.24%)
Feb 11, 2009 6.290 6.390 6.163 6.262 415,930 +0.02(+0.34%)
Feb 10, 2009 6.694 6.850 6.106 6.241 947,945 -0.47(-7.07%)
Feb 09, 2009 6.942 7.020 6.545 6.715 522,799 -0.30(-4.24%)
Feb 06, 2009 6.815 7.070 6.737 7.013 593,845 +0.13(+1.85%)
Feb 05, 2009 6.652 6.928 6.510 6.885 552,595 +0.17(+2.53%)
Feb 04, 2009 7.020 7.211 6.715 6.715 597,525 -0.34(-4.82%)
Feb 03, 2009 7.176 7.240 7.006 7.055 577,012 -0.11(-1.58%)
Feb 02, 2009 7.034 7.459 6.900 7.169 967,072 +0.12(+1.71%)
Jan 30, 2009 7.240 7.473 7.020 7.048 0 -0.18(-2.55%)
Jan 29, 2009 6.765 7.303 6.545 7.233 792,040 +0.33(+4.83%)
Jan 28, 2009 6.900 7.041 6.694 6.900 274,684 +0.13(+1.99%)
Jan 27, 2009 6.609 6.878 6.553 6.765 373,583 +0.16(+2.36%)
Jan 26, 2009 6.496 6.708 6.446 6.609 239,031 +0.11(+1.63%)
Jan 23, 2009 5.957 6.744 5.894 6.503 630,175 +0.47(+7.75%)
Jan 22, 2009 6.135 6.163 5.865 6.035 365,727 -0.26(-4.05%)
Jan 21, 2009 6.050 6.326 5.844 6.290 639,810 +0.33(+5.59%)
Jan 20, 2009 6.354 6.354 5.950 5.957 500,916 -0.55(-8.39%)
Jan 16, 2009 6.354 6.503 6.000 6.503 0 +0.10(+1.55%)
Jan 15, 2009 6.290 6.475 5.950 6.404 268,848 +0.05(+0.78%)
Jan 14, 2009 6.567 6.630 6.241 6.354 308,347 -0.38(-5.58%)
Jan 13, 2009 6.616 6.786 6.510 6.730 325,791 +0.11(+1.60%)
Jan 12, 2009 6.524 6.772 6.411 6.623 389,261 +0.07(+1.08%)
Jan 09, 2009 7.084 7.112 6.510 6.553 394,120 -0.55(-7.78%)
Jan 08, 2009 6.574 7.105 6.538 7.105 545,338 +0.43(+6.36%)
Jan 07, 2009 6.928 6.928 6.588 6.680 240,186 -0.30(-4.26%)
Jan 06, 2009 6.822 7.112 6.808 6.978 412,704 +0.19(+2.82%)
Jan 05, 2009 6.588 6.800 6.489 6.786 486,823 +0.18(+2.68%)
Jan 02, 2009 6.616 6.715 6.567 6.609 0 +0.00(+0.00%)
Jan 01, 2009 6.383 6.623 6.283 6.609 0 +0.00(+0.00%)
Dec 31, 2008 6.383 6.623 6.283 6.609 473,522 +0.23(+3.67%)
Dec 30, 2008 6.085 6.390 5.972 6.375 485,692 +0.37(+6.13%)
Dec 29, 2008 6.120 6.156 5.880 6.007 812,401 -0.11(-1.74%)
Dec 26, 2008 6.092 6.220 6.021 6.113 0 +0.06(+0.94%)
Dec 24, 2008 6.290 6.290 6.042 6.057 364,781 -0.26(-4.15%)
Dec 23, 2008 6.312 6.460 6.042 6.319 422,407 +0.06(+1.02%)
Dec 22, 2008 6.085 6.333 6.021 6.255 646,398 +0.17(+2.79%)
Dec 19, 2008 6.177 6.411 5.986 6.085 1,283,515 -0.16(-2.61%)
Dec 18, 2008 6.248 6.319 6.007 6.248 405,772 +0.04(+0.57%)
Dec 17, 2008 6.085 6.269 5.943 6.212 694,519 +0.08(+1.39%)
Dec 16, 2008 6.127 6.149 5.979 6.127 765,257 +0.06(+1.05%)
Dec 15, 2008 5.943 6.198 5.844 6.064 725,066 +0.14(+2.39%)
Dec 12, 2008 5.809 6.035 5.724 5.922 0 -0.03(-0.48%)
Dec 11, 2008 6.241 6.326 5.796 5.950 481,243 -0.38(-6.04%)
Dec 10, 2008 6.340 6.460 6.262 6.333 409,516 +0.09(+1.48%)
Dec 09, 2008 6.298 6.623 6.163 6.241 377,245 -0.10(-1.56%)
Dec 08, 2008 6.262 6.460 6.127 6.340 567,330 +0.23(+3.71%)
Dec 05, 2008 5.816 6.156 5.639 6.113 0 +0.20(+3.35%)
Dec 04, 2008 5.894 6.198 5.802 5.915 475,323 -0.07(-1.18%)
Dec 03, 2008 5.589 5.986 5.270 5.986 616,306 +0.48(+8.75%)
Dec 02, 2008 5.185 5.504 5.044 5.504 389,007 +0.46(+9.13%)
Dec 01, 2008 5.596 5.596 5.029 5.044 359,757 -0.62(-11.00%)
Nov 28, 2008 5.462 5.667 5.455 5.667 171,621 +0.21(+3.76%)
Nov 26, 2008 5.037 5.625 4.966 5.462 569,202 +0.25(+4.76%)
Nov 25, 2008 5.129 5.214 4.987 5.214 557,334 +0.12(+2.36%)
Nov 24, 2008 4.689 5.235 4.601 5.093 536,065 +0.45(+9.77%)
Nov 21, 2008 4.498 4.640 4.087 4.640 603,080 +0.20(+4.47%)
Nov 20, 2008 4.767 4.838 4.406 4.442 458,832 -0.31(-6.56%)
Nov 19, 2008 5.313 5.384 4.746 4.753 310,806 -0.57(-10.77%)
Nov 18, 2008 4.845 5.355 4.661 5.327 666,467 +0.50(+10.43%)
Nov 17, 2008 4.590 5.157 4.590 4.824 242,585 +0.06(+1.34%)
Nov 14, 2008 5.107 5.306 4.704 4.760 0 -0.45(-8.57%)
Nov 13, 2008 4.725 5.207 4.335 5.207 539,811 +0.47(+10.03%)
Nov 12, 2008 4.902 5.150 4.732 4.732 368,122 -0.27(-5.38%)
Nov 11, 2008 4.952 5.143 4.888 5.001 303,740 -0.04(-0.84%)
Nov 10, 2008 5.511 5.511 5.022 5.044 390,592 -0.33(-6.07%)
Nov 07, 2008 5.476 5.490 5.256 5.370 0 -0.08(-1.43%)
Nov 06, 2008 5.554 5.646 5.447 5.447 250,835 -0.14(-2.53%)
Nov 05, 2008 5.738 5.880 5.568 5.589 476,336 -0.32(-5.40%)
Nov 04, 2008 5.950 6.014 5.759 5.908 357,397 +0.00(+0.00%)
Nov 03, 2008 5.901 6.127 5.795 5.908 311,649 -0.07(-1.18%)
Oct 31, 2008 5.632 6.042 5.497 5.979 587,581 +0.43(+7.65%)
Oct 30, 2008 5.242 5.596 5.242 5.554 358,615 +0.31(+5.95%)
Oct 29, 2008 5.277 5.610 5.242 5.242 495,246 -0.08(-1.46%)
Oct 28, 2008 4.902 5.355 4.739 5.320 521,292 +0.49(+10.12%)
Oct 27, 2008 4.952 5.221 4.817 4.831 420,422 -0.11(-2.15%)
Oct 24, 2008 4.859 5.129 4.852 4.937 0 -0.28(-5.30%)
Oct 23, 2008 5.150 5.263 4.852 5.214 806,142 +0.09(+1.80%)
Oct 22, 2008 5.001 5.207 4.994 5.122 646,177 +0.01(+0.28%)
Oct 21, 2008 5.171 5.348 5.065 5.107 716,050 -0.14(-2.70%)
Oct 20, 2008 5.044 5.249 5.001 5.249 531,292 +0.33(+6.62%)
Oct 17, 2008 4.597 5.136 4.548 4.923 0 +0.15(+3.12%)
Oct 16, 2008 4.406 4.810 4.250 4.774 695,344 +0.41(+9.42%)
Oct 15, 2008 4.994 4.994 4.364 4.364 807,161 -0.70(-13.85%)
Oct 14, 2008 5.433 5.490 4.959 5.065 551,215 -0.17(-3.25%)
Oct 13, 2008 5.001 5.235 4.831 5.235 637,211 +0.43(+8.84%)
Oct 10, 2008 4.335 5.022 3.783 4.810 0 +0.30(+6.59%)
Oct 09, 2008 5.228 5.270 4.342 4.512 994,378 -0.64(-12.38%)
Oct 08, 2008 5.107 5.561 5.044 5.150 570,937 -0.11(-2.15%)
Oct 07, 2008 6.021 6.021 5.263 5.263 838,545 -0.70(-11.76%)
Oct 06, 2008 5.724 5.965 5.639 5.965 1,060,241 +0.17(+2.93%)
Oct 03, 2008 6.127 6.287 5.795 5.795 0 -0.23(-3.76%)
Oct 02, 2008 6.460 6.482 5.922 6.021 530,161 -0.35(-5.45%)
Oct 01, 2008 6.404 6.588 6.234 6.368 989,255 -0.02(-0.33%)
Sep 30, 2008 6.191 6.510 6.156 6.390 531,265 +0.24(+3.92%)
Sep 29, 2008 6.397 6.397 6.092 6.149 509,448 -0.33(-5.03%)
Sep 26, 2008 6.234 6.475 6.156 6.475 0 +0.13(+2.12%)
Sep 25, 2008 6.560 7.225 6.305 6.340 637,249 +0.09(+1.47%)
Sep 24, 2008 6.482 6.560 6.248 6.248 820,726 -0.23(-3.61%)
Sep 23, 2008 6.305 6.517 6.099 6.482 635,214 +0.20(+3.16%)
Sep 22, 2008 6.404 6.553 6.262 6.283 495,822 -0.28(-4.21%)
Sep 19, 2008 6.028 6.560 5.986 6.560 0 +0.46(+7.55%)
Sep 18, 2008 6.135 6.276 6.028 6.099 1,100,795 +0.03(+0.47%)
Sep 17, 2008 6.156 6.198 6.028 6.071 2,558,715 -0.16(-2.50%)
Sep 16, 2008 6.198 6.390 5.922 6.227 2,149,382 +0.03(+0.46%)
Sep 15, 2008 6.503 6.524 6.184 6.198 1,367,071 -0.28(-4.37%)
Sep 12, 2008 6.446 6.673 6.432 6.482 0 -0.01(-0.22%)
Sep 11, 2008 6.496 6.531 6.234 6.496 1,916,970 -0.06(-0.86%)
Sep 10, 2008 7.190 7.190 6.510 6.553 1,908,163 -0.60(-8.33%)
Sep 09, 2008 7.502 7.516 7.119 7.148 2,260,225 -0.35(-4.72%)
Sep 08, 2008 7.636 7.736 7.438 7.502 1,330,071 +0.00(+0.00%)
Sep 05, 2008 7.558 7.566 7.289 7.502 0 -0.08(-1.12%)
Sep 04, 2008 7.728 7.821 7.509 7.587 1,631,869 -0.20(-2.55%)
Sep 03, 2008 7.728 7.955 7.656 7.785 1,519,150 -1.01(-11.44%)
Sep 02, 2008 8.819 8.961 8.642 8.791 2,727,778 +0.11(+1.31%)
Aug 29, 2008 8.727 8.810 8.543 8.678 0 -0.08(-0.89%)
Aug 28, 2008 8.635 8.784 8.550 8.756 1,422,555 +0.12(+1.39%)
Aug 27, 2008 8.763 8.812 8.472 8.635 1,290,031 -0.14(-1.61%)
Aug 26, 2008 8.224 8.996 8.161 8.777 1,878,885 -0.06(-0.64%)
Aug 25, 2008 8.798 8.897 8.734 8.834 857,394 +0.01(+0.08%)
Aug 22, 2008 8.890 8.890 8.770 8.826 0 +0.04(+0.40%)
Aug 21, 2008 8.791 8.911 8.699 8.791 867,563 -0.10(-1.12%)
Aug 20, 2008 8.430 8.996 8.355 8.890 1,009,448 +0.52(+6.27%)
Aug 19, 2008 8.316 8.501 8.267 8.366 421,230 +0.11(+1.37%)
Aug 18, 2008 8.451 8.770 8.203 8.253 487,157 -0.25(-2.92%)
Aug 15, 2008 8.394 8.501 8.146 8.501 0 +0.23(+2.83%)
Aug 14, 2008 7.721 8.331 7.558 8.267 707,920 +0.53(+6.87%)
Aug 13, 2008 7.431 7.757 7.395 7.736 412,322 +0.32(+4.30%)
Aug 12, 2008 7.098 7.417 7.091 7.417 253,959 +0.24(+3.36%)
Aug 11, 2008 7.084 7.176 6.978 7.176 608,496 +0.05(+0.70%)
Aug 08, 2008 6.723 7.155 6.021 7.126 731,398 +0.06(+0.80%)
Aug 07, 2008 7.027 7.318 6.974 7.070 429,674 -0.04(-0.60%)
Aug 06, 2008 7.105 7.126 6.914 7.112 155,576 -0.02(-0.30%)
Aug 05, 2008 7.020 7.148 6.956 7.133 169,752 +0.22(+3.18%)
Aug 04, 2008 7.006 7.027 6.751 6.914 151,326 -0.11(-1.51%)
Aug 01, 2008 7.055 7.148 6.878 7.020 154,866 -0.10(-1.39%)
Jul 31, 2008 7.048 7.176 6.992 7.119 168,724 -0.04(-0.50%)
Jul 30, 2008 7.084 7.176 6.907 7.155 210,220 +0.12(+1.71%)
Jul 29, 2008 7.034 7.091 6.878 7.034 265,109 +0.19(+2.80%)
Jul 28, 2008 6.843 7.013 6.800 6.843 144,213 -0.04(-0.51%)
Jul 25, 2008 6.786 7.077 6.779 6.878 243,950 +0.14(+2.10%)
Jul 24, 2008 6.808 6.935 6.556 6.737 299,675 -0.07(-1.04%)
Jul 23, 2008 6.708 6.857 6.623 6.808 360,766 +0.08(+1.16%)
Jul 22, 2008 6.347 6.800 6.347 6.730 256,020 +0.36(+5.67%)
Jul 21, 2008 6.375 6.496 6.267 6.368 233,775 -0.01(-0.11%)
Jul 18, 2008 6.545 6.701 6.269 6.375 569,578 -0.20(-3.02%)
Jul 17, 2008 6.531 6.723 6.478 6.574 253,893 +0.07(+1.09%)
Jul 16, 2008 6.255 6.524 6.184 6.503 295,814 +0.28(+4.56%)
Jul 15, 2008 6.227 6.432 6.198 6.220 371,509 -0.09(-1.46%)
Jul 14, 2008 6.425 6.425 6.248 6.312 312,424 -0.10(-1.55%)
Jul 11, 2008 6.333 6.425 6.255 6.411 386,893 +0.01(+0.22%)
Jul 10, 2008 6.241 6.446 6.241 6.397 283,945 +0.13(+2.15%)
Jul 09, 2008 6.574 6.638 6.227 6.262 282,883 -0.28(-4.23%)
Jul 08, 2008 6.354 6.545 6.234 6.538 262,452 +0.23(+3.59%)
Jul 07, 2008 6.283 6.361 6.163 6.312 290,169 +0.09(+1.48%)
Jul 04, 2008 6.276 6.312 6.205 6.220 153,949 +0.00(+0.00%)
Jul 03, 2008 6.276 6.312 6.205 6.220 153,949 -0.06(-0.90%)
Jul 02, 2008 6.312 6.361 6.227 6.276 383,765 -0.06(-0.89%)
Jul 01, 2008 6.234 6.418 6.177 6.333 716,702 +0.13(+2.05%)
Jun 30, 2008 6.496 6.496 6.198 6.205 351,422 -0.25(-3.84%)
Jun 27, 2008 6.383 6.560 6.298 6.453 849,546 +0.07(+1.11%)
Jun 26, 2008 6.375 6.425 6.347 6.383 196,942 -0.03(-0.44%)
Jun 25, 2008 6.460 8.076 6.361 6.411 378,930 +0.04(+0.67%)
Jun 24, 2008 6.432 6.538 6.368 6.368 519,078 -0.10(-1.53%)
Jun 23, 2008 6.524 6.560 6.347 6.468 807,121 -0.01(-0.22%)
Jun 20, 2008 6.595 6.701 6.340 6.482 724,421 -0.14(-2.14%)
Jun 19, 2008 6.397 6.623 6.390 6.623 808,584 +0.25(+3.89%)
Jun 18, 2008 6.411 6.475 6.347 6.375 764,520 -0.08(-1.21%)
Jun 17, 2008 6.531 6.553 6.425 6.453 250,341 -0.09(-1.41%)
Jun 16, 2008 6.496 6.588 6.482 6.545 165,644 +0.06(+0.87%)
Jun 13, 2008 6.411 6.517 6.375 6.489 129,830 +0.13(+2.12%)
Jun 12, 2008 6.319 6.446 6.319 6.354 170,789 +0.04(+0.56%)
Jun 11, 2008 6.496 6.567 6.319 6.319 223,142 -0.21(-3.25%)
Jun 10, 2008 6.510 6.602 6.468 6.531 149,510 +0.00(+0.00%)
Jun 09, 2008 6.489 6.673 6.489 6.531 215,416 +0.04(+0.66%)
Jun 06, 2008 6.645 6.694 6.482 6.489 287,636 -0.21(-3.17%)
Jun 05, 2008 6.609 6.730 6.602 6.701 183,610 +0.06(+0.96%)
Jun 04, 2008 6.581 6.687 6.574 6.638 346,259 +0.03(+0.43%)
Jun 03, 2008 6.517 6.659 6.517 6.609 284,118 +0.11(+1.74%)
Jun 02, 2008 6.368 6.510 6.368 6.496 317,442 +0.09(+1.44%)
May 30, 2008 6.496 6.517 6.340 6.404 304,693 -0.10(-1.53%)
May 29, 2008 6.496 6.595 6.446 6.503 248,304 +0.05(+0.77%)
May 28, 2008 6.531 6.538 6.347 6.453 200,522 -0.06(-0.98%)
May 27, 2008 6.368 6.595 6.354 6.517 192,529 +0.16(+2.45%)
May 26, 2008 6.290 6.468 6.191 6.361 0 +0.00(+0.00%)
May 23, 2008 6.290 6.468 6.191 6.361 274,399 +0.08(+1.35%)
May 22, 2008 6.503 6.538 6.269 6.276 435,620 -0.26(-4.01%)
May 21, 2008 6.595 6.687 6.503 6.538 186,641 -0.01(-0.22%)
May 20, 2008 6.503 6.588 6.475 6.553 215,031 +0.03(+0.43%)
May 19, 2008 6.432 6.687 6.432 6.524 186,030 +0.09(+1.43%)
May 16, 2008 6.574 6.630 6.411 6.432 206,355 -0.12(-1.84%)
May 15, 2008 6.503 6.616 6.375 6.553 130,209 +0.05(+0.76%)
May 14, 2008 6.595 6.779 6.227 6.503 740,777 -0.07(-1.08%)
May 13, 2008 6.446 7.233 6.340 6.574 2,110,791 +0.15(+2.32%)
May 12, 2008 6.269 6.460 6.205 6.425 271,053 +0.19(+3.07%)
May 09, 2008 6.234 6.368 5.936 6.234 334,756 -0.07(-1.12%)
May 08, 2008 6.453 6.453 6.241 6.305 201,057 -0.06(-1.00%)
May 07, 2008 6.630 6.765 6.354 6.368 298,719 -0.27(-4.06%)
May 06, 2008 6.623 6.723 6.588 6.638 229,601 -0.01(-0.11%)
May 05, 2008 6.956 6.956 6.602 6.645 217,781 -0.28(-4.09%)
May 02, 2008 7.084 7.084 6.772 6.928 237,316 +0.01(+0.10%)
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.