NYSE - Delayed Quote • USD
Griffon Corporation (GFF)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 66.95 | 69.37 | 66.92 | 69.08 | 69.08 | 257,000 |
Apr 22, 2024 | 66.00 | 66.91 | 65.62 | 66.52 | 66.52 | 241,200 |
Apr 19, 2024 | 65.09 | 66.57 | 65.09 | 65.97 | 65.97 | 475,100 |
Apr 18, 2024 | 66.19 | 66.96 | 65.11 | 65.20 | 65.20 | 358,300 |
Apr 17, 2024 | 67.16 | 67.16 | 64.90 | 65.26 | 65.26 | 246,700 |
Apr 16, 2024 | 65.97 | 66.89 | 65.40 | 66.52 | 66.52 | 255,900 |
Apr 15, 2024 | 68.12 | 69.02 | 66.15 | 66.70 | 66.70 | 285,500 |
Apr 12, 2024 | 68.18 | 68.47 | 67.10 | 67.59 | 67.59 | 227,300 |
Apr 11, 2024 | 68.20 | 68.89 | 68.03 | 68.48 | 68.48 | 257,700 |
Apr 10, 2024 | 68.00 | 69.77 | 66.87 | 67.83 | 67.83 | 336,200 |
Apr 9, 2024 | 73.06 | 73.22 | 68.70 | 70.00 | 70.00 | 449,000 |
Apr 8, 2024 | 75.00 | 75.00 | 73.03 | 73.22 | 73.22 | 301,600 |
Apr 5, 2024 | 72.46 | 74.61 | 72.46 | 74.48 | 74.48 | 276,800 |
Apr 4, 2024 | 74.21 | 75.18 | 71.78 | 72.36 | 72.36 | 346,000 |
Apr 3, 2024 | 70.39 | 73.27 | 70.39 | 73.24 | 73.24 | 270,100 |
Apr 2, 2024 | 71.50 | 71.50 | 69.76 | 70.72 | 70.72 | 351,700 |
Apr 1, 2024 | 73.49 | 73.68 | 71.53 | 72.20 | 72.20 | 242,000 |
Mar 28, 2024 | 72.92 | 73.59 | 72.61 | 73.34 | 73.34 | 291,400 |
Mar 27, 2024 | 73.68 | 74.32 | 72.66 | 72.75 | 72.75 | 310,400 |
Mar 26, 2024 | 73.33 | 73.74 | 72.98 | 73.00 | 73.00 | 291,000 |
Mar 25, 2024 | 72.10 | 73.40 | 72.10 | 72.97 | 72.97 | 278,600 |
Mar 22, 2024 | 73.91 | 73.92 | 71.98 | 72.01 | 72.01 | 250,100 |
Mar 21, 2024 | 72.93 | 74.28 | 72.62 | 73.63 | 73.63 | 384,700 |
Mar 20, 2024 | 70.70 | 72.37 | 70.47 | 72.13 | 72.13 | 258,000 |
Mar 19, 2024 | 69.70 | 70.72 | 69.51 | 70.70 | 70.70 | 245,200 |
Mar 18, 2024 | 71.00 | 71.65 | 69.55 | 69.82 | 69.82 | 359,500 |
Mar 15, 2024 | 69.24 | 70.59 | 69.24 | 70.41 | 70.41 | 1,907,800 |
Mar 14, 2024 | 69.17 | 70.46 | 68.31 | 70.08 | 70.08 | 473,700 |
Mar 13, 2024 | 68.86 | 69.13 | 67.96 | 69.10 | 69.10 | 330,100 |
Mar 12, 2024 | 67.88 | 69.00 | 67.47 | 68.86 | 68.86 | 357,300 |
Mar 11, 2024 | 68.83 | 68.85 | 66.56 | 67.50 | 67.50 | 480,400 |
Mar 8, 2024 | 70.02 | 70.80 | 68.61 | 69.25 | 69.25 | 411,600 |
Mar 7, 2024 | 70.05 | 70.77 | 69.49 | 69.63 | 69.63 | 282,500 |
Mar 6, 2024 | 69.38 | 70.23 | 69.08 | 69.38 | 69.38 | 288,100 |
Mar 5, 2024 | 69.92 | 70.55 | 68.29 | 68.68 | 68.68 | 322,400 |
Mar 4, 2024 | 71.40 | 71.88 | 70.05 | 70.09 | 70.09 | 482,800 |
Mar 1, 2024 | 71.29 | 72.13 | 70.94 | 71.40 | 71.40 | 314,200 |
Feb 29, 2024 | 70.52 | 71.61 | 69.70 | 71.40 | 71.40 | 398,400 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 28, 2024 | 69.09 | 70.98 | 69.08 | 70.11 | 70.11 | 316,000 |
Feb 27, 2024 | 69.63 | 70.37 | 69.00 | 69.49 | 69.34 | 339,300 |
Feb 26, 2024 | 68.55 | 70.65 | 68.55 | 69.18 | 69.03 | 427,400 |
Feb 23, 2024 | 68.00 | 68.88 | 67.62 | 68.50 | 68.35 | 209,100 |
Feb 22, 2024 | 67.34 | 68.02 | 67.16 | 67.52 | 67.37 | 280,000 |
Feb 21, 2024 | 67.42 | 67.65 | 65.71 | 66.65 | 66.51 | 580,400 |
Feb 20, 2024 | 68.11 | 68.84 | 67.32 | 67.81 | 67.66 | 289,400 |
Feb 16, 2024 | 68.39 | 69.07 | 67.52 | 68.04 | 67.89 | 306,800 |
Feb 15, 2024 | 68.23 | 69.03 | 67.11 | 68.90 | 68.75 | 341,100 |
Feb 14, 2024 | 67.40 | 68.40 | 66.56 | 67.64 | 67.49 | 368,300 |
Feb 13, 2024 | 65.38 | 67.62 | 65.12 | 66.42 | 66.28 | 424,700 |
Feb 12, 2024 | 68.56 | 68.91 | 67.84 | 67.95 | 67.80 | 409,200 |
Feb 9, 2024 | 68.35 | 69.41 | 67.36 | 68.61 | 68.46 | 457,100 |
Feb 8, 2024 | 67.94 | 68.02 | 66.15 | 67.55 | 67.40 | 684,200 |
Feb 7, 2024 | 62.00 | 68.98 | 61.99 | 67.94 | 67.79 | 974,700 |
Feb 6, 2024 | 59.54 | 60.22 | 59.10 | 60.21 | 60.08 | 400,300 |
Feb 5, 2024 | 59.51 | 60.33 | 58.26 | 59.81 | 59.68 | 497,500 |
Feb 2, 2024 | 58.32 | 59.55 | 58.13 | 59.16 | 59.03 | 390,100 |
Feb 1, 2024 | 58.55 | 59.56 | 58.04 | 59.09 | 58.96 | 427,800 |
Jan 31, 2024 | 60.76 | 60.76 | 58.11 | 58.26 | 58.13 | 447,100 |
Jan 30, 2024 | 60.10 | 61.97 | 59.79 | 60.99 | 60.86 | 645,200 |
Jan 29, 2024 | 60.08 | 60.26 | 59.29 | 60.13 | 60.00 | 313,600 |
Jan 26, 2024 | 59.79 | 60.24 | 59.43 | 60.10 | 59.97 | 272,500 |
Jan 25, 2024 | 59.09 | 60.17 | 59.04 | 59.77 | 59.64 | 449,000 |
Jan 24, 2024 | 58.55 | 59.31 | 58.06 | 58.71 | 58.58 | 452,900 |
Jan 23, 2024 | 59.47 | 59.74 | 57.82 | 58.12 | 57.99 | 334,100 |
Jan 22, 2024 | 59.66 | 60.34 | 59.26 | 59.39 | 59.26 | 372,700 |
Jan 19, 2024 | 58.58 | 58.84 | 57.45 | 58.75 | 58.62 | 227,800 |
Jan 18, 2024 | 58.10 | 58.50 | 57.67 | 58.41 | 58.28 | 313,000 |
Jan 17, 2024 | 56.77 | 58.02 | 56.39 | 57.73 | 57.61 | 328,300 |
Jan 16, 2024 | 58.30 | 58.56 | 57.06 | 57.51 | 57.39 | 327,000 |
Jan 12, 2024 | 59.61 | 59.91 | 58.25 | 58.90 | 58.77 | 331,800 |
Jan 11, 2024 | 58.79 | 59.25 | 58.19 | 59.00 | 58.87 | 318,400 |
Jan 10, 2024 | 58.77 | 59.27 | 58.16 | 59.05 | 58.92 | 338,900 |
Jan 9, 2024 | 58.14 | 59.13 | 58.10 | 58.96 | 58.83 | 292,700 |
Jan 8, 2024 | 58.31 | 59.11 | 58.20 | 58.85 | 58.72 | 360,100 |
Jan 5, 2024 | 57.18 | 58.41 | 57.01 | 58.19 | 58.06 | 363,300 |
Jan 4, 2024 | 58.22 | 58.61 | 57.57 | 57.73 | 57.61 | 326,300 |
Jan 3, 2024 | 58.89 | 58.90 | 57.66 | 57.96 | 57.83 | 454,400 |
Jan 2, 2024 | 60.43 | 60.69 | 58.69 | 59.38 | 59.25 | 530,500 |
Dec 29, 2023 | 61.63 | 61.73 | 60.93 | 60.95 | 60.82 | 310,400 |
Dec 28, 2023 | 61.57 | 61.77 | 60.85 | 61.69 | 61.56 | 466,700 |
Dec 27, 2023 | 61.00 | 62.45 | 60.82 | 61.47 | 61.34 | 821,000 |
Dec 26, 2023 | 60.08 | 60.95 | 59.62 | 60.78 | 60.65 | 360,300 |
Dec 22, 2023 | 58.72 | 59.96 | 58.40 | 59.91 | 59.78 | 533,600 |
Dec 21, 2023 | 57.50 | 58.46 | 57.14 | 58.40 | 58.27 | 493,900 |
Dec 20, 2023 | 57.44 | 58.60 | 56.70 | 56.74 | 56.62 | 507,500 |
Dec 19, 2023 | 57.01 | 57.71 | 56.91 | 57.44 | 57.32 | 418,000 |
Dec 18, 2023 | 57.08 | 57.08 | 55.91 | 56.57 | 56.45 | 510,100 |
Dec 15, 2023 | 56.04 | 57.60 | 55.41 | 56.59 | 56.47 | 2,633,900 |
Dec 14, 2023 | 54.88 | 56.23 | 54.75 | 56.07 | 55.95 | 575,800 |
Dec 13, 2023 | 52.84 | 54.50 | 52.04 | 54.10 | 53.98 | 668,300 |
Dec 12, 2023 | 52.22 | 52.80 | 51.82 | 52.71 | 52.60 | 319,800 |
Dec 11, 2023 | 51.55 | 52.26 | 51.32 | 52.16 | 52.05 | 315,700 |
Dec 8, 2023 | 50.81 | 51.63 | 50.51 | 51.41 | 51.30 | 379,200 |
Dec 7, 2023 | 49.80 | 50.58 | 49.61 | 50.56 | 50.45 | 465,600 |
Dec 6, 2023 | 49.88 | 50.82 | 49.69 | 49.76 | 49.65 | 398,500 |
Dec 5, 2023 | 49.73 | 49.89 | 48.96 | 49.36 | 49.25 | 369,500 |
Dec 4, 2023 | 47.83 | 50.01 | 47.83 | 49.92 | 49.81 | 670,900 |
Dec 1, 2023 | 46.49 | 48.27 | 46.30 | 48.17 | 48.07 | 364,900 |
Nov 30, 2023 | 45.98 | 46.89 | 45.70 | 46.53 | 46.43 | 485,900 |
Nov 29, 2023 | 46.37 | 46.79 | 45.95 | 46.05 | 45.95 | 443,100 |
Nov 28, 2023 | 47.14 | 47.14 | 45.72 | 45.92 | 45.82 | 502,200 |
Nov 27, 2023 | 0.15 Dividend | |||||
Nov 27, 2023 | 46.75 | 47.48 | 46.62 | 47.48 | 47.38 | 337,900 |
Nov 24, 2023 | 46.22 | 47.13 | 46.18 | 46.98 | 46.73 | 144,000 |
Nov 22, 2023 | 46.48 | 46.66 | 46.07 | 46.33 | 46.08 | 278,700 |
Nov 21, 2023 | 46.42 | 47.17 | 46.18 | 46.25 | 46.00 | 436,400 |
Nov 20, 2023 | 45.85 | 46.55 | 45.56 | 46.50 | 46.25 | 649,900 |
Nov 17, 2023 | 45.14 | 45.98 | 44.95 | 45.94 | 45.69 | 768,800 |
Nov 16, 2023 | 45.47 | 45.90 | 44.71 | 45.00 | 44.76 | 702,600 |
Nov 15, 2023 | 47.02 | 47.40 | 44.03 | 44.34 | 44.10 | 815,000 |
Nov 14, 2023 | 45.41 | 47.24 | 45.41 | 47.24 | 46.99 | 583,800 |
Nov 13, 2023 | 43.59 | 44.53 | 43.45 | 44.25 | 44.01 | 285,300 |
Nov 10, 2023 | 43.05 | 44.05 | 42.93 | 43.91 | 43.68 | 245,900 |
Nov 9, 2023 | 42.45 | 43.16 | 42.14 | 42.88 | 42.65 | 392,400 |
Nov 8, 2023 | 42.56 | 42.69 | 42.15 | 42.20 | 41.97 | 328,700 |
Nov 7, 2023 | 42.05 | 42.82 | 41.90 | 42.69 | 42.46 | 207,800 |
Nov 6, 2023 | 42.42 | 42.42 | 41.78 | 42.22 | 41.99 | 202,100 |
Nov 3, 2023 | 42.07 | 43.13 | 42.07 | 42.50 | 42.27 | 295,000 |
Nov 2, 2023 | 41.08 | 41.86 | 41.08 | 41.67 | 41.45 | 334,800 |
Nov 1, 2023 | 39.73 | 40.98 | 39.09 | 40.84 | 40.62 | 526,800 |
Oct 31, 2023 | 39.85 | 40.38 | 39.79 | 39.94 | 39.73 | 250,500 |
Oct 30, 2023 | 39.98 | 40.04 | 39.53 | 39.85 | 39.64 | 336,500 |
Oct 27, 2023 | 39.30 | 39.60 | 38.69 | 39.59 | 39.38 | 413,000 |
Oct 26, 2023 | 39.09 | 39.27 | 38.39 | 38.75 | 38.54 | 291,000 |
Oct 25, 2023 | 38.92 | 39.21 | 38.49 | 38.77 | 38.56 | 374,900 |
Oct 24, 2023 | 38.97 | 39.37 | 38.71 | 39.05 | 38.84 | 248,100 |
Oct 23, 2023 | 38.33 | 39.09 | 38.33 | 38.40 | 38.19 | 342,100 |
Oct 20, 2023 | 38.90 | 39.19 | 38.54 | 38.65 | 38.44 | 364,200 |
Oct 19, 2023 | 39.71 | 39.71 | 38.67 | 38.72 | 38.51 | 414,700 |
Oct 18, 2023 | 40.31 | 40.31 | 39.42 | 39.76 | 39.55 | 268,600 |
Oct 17, 2023 | 39.56 | 40.79 | 39.56 | 40.67 | 40.45 | 291,900 |
Oct 16, 2023 | 40.05 | 40.32 | 39.63 | 39.93 | 39.72 | 264,900 |
Oct 13, 2023 | 40.00 | 40.13 | 39.49 | 39.65 | 39.44 | 318,200 |
Oct 12, 2023 | 41.15 | 41.15 | 39.25 | 39.84 | 39.63 | 224,100 |
Oct 11, 2023 | 40.66 | 41.20 | 40.35 | 41.15 | 40.93 | 287,600 |
Oct 10, 2023 | 40.38 | 40.81 | 40.25 | 40.51 | 40.29 | 421,400 |
Oct 9, 2023 | 39.20 | 40.28 | 39.20 | 40.02 | 39.81 | 218,800 |
Oct 6, 2023 | 38.77 | 39.70 | 38.50 | 39.46 | 39.25 | 287,100 |
Oct 5, 2023 | 39.24 | 39.54 | 38.95 | 39.13 | 38.92 | 270,000 |
Oct 4, 2023 | 39.01 | 39.34 | 38.51 | 39.29 | 39.08 | 285,200 |
Oct 3, 2023 | 39.39 | 39.60 | 38.70 | 39.01 | 38.80 | 290,600 |
Oct 2, 2023 | 39.29 | 40.07 | 39.29 | 39.54 | 39.33 | 336,400 |
Sep 29, 2023 | 41.10 | 41.21 | 39.62 | 39.67 | 39.46 | 368,300 |
Sep 28, 2023 | 40.07 | 41.00 | 40.07 | 40.83 | 40.61 | 389,200 |
Sep 27, 2023 | 39.43 | 40.33 | 39.39 | 40.10 | 39.89 | 321,800 |
Sep 26, 2023 | 39.71 | 40.11 | 39.07 | 39.11 | 38.90 | 414,500 |
Sep 25, 2023 | 39.43 | 40.31 | 39.19 | 40.03 | 39.82 | 254,100 |
Sep 22, 2023 | 40.20 | 40.25 | 39.67 | 39.76 | 39.55 | 380,000 |
Sep 21, 2023 | 39.47 | 40.45 | 39.39 | 40.00 | 39.79 | 394,200 |
Sep 20, 2023 | 39.32 | 40.15 | 39.26 | 39.90 | 39.69 | 360,100 |
Sep 19, 2023 | 39.03 | 39.13 | 38.38 | 39.04 | 38.83 | 434,800 |
Sep 18, 2023 | 39.22 | 39.84 | 38.91 | 38.95 | 38.74 | 472,700 |
Sep 15, 2023 | 40.21 | 40.21 | 38.48 | 38.82 | 38.61 | 2,559,700 |
Sep 14, 2023 | 40.05 | 40.83 | 40.04 | 40.74 | 40.52 | 451,800 |
Sep 13, 2023 | 40.17 | 40.31 | 39.44 | 39.62 | 39.41 | 523,200 |
Sep 12, 2023 | 40.00 | 40.43 | 39.86 | 40.07 | 39.86 | 353,300 |
Sep 11, 2023 | 40.64 | 41.11 | 40.00 | 40.20 | 39.99 | 376,900 |
Sep 8, 2023 | 40.02 | 40.33 | 39.70 | 40.32 | 40.10 | 349,900 |
Sep 7, 2023 | 40.59 | 40.59 | 39.58 | 40.32 | 40.10 | 349,200 |
Sep 6, 2023 | 40.45 | 41.09 | 40.27 | 40.64 | 40.42 | 234,400 |
Sep 5, 2023 | 42.21 | 42.21 | 39.94 | 40.43 | 40.21 | 385,800 |
Sep 1, 2023 | 42.19 | 42.74 | 42.07 | 42.72 | 42.49 | 246,400 |
Aug 31, 2023 | 41.93 | 42.23 | 41.57 | 41.87 | 41.65 | 276,100 |
Aug 30, 2023 | 41.10 | 42.00 | 41.10 | 41.61 | 41.39 | 340,500 |
Aug 29, 2023 | 40.15 | 41.40 | 39.93 | 41.17 | 40.95 | 267,900 |
Aug 28, 2023 | 40.10 | 40.77 | 40.05 | 40.24 | 40.02 | 204,100 |
Aug 25, 2023 | 40.37 | 40.70 | 39.43 | 39.72 | 39.51 | 364,700 |
Aug 24, 2023 | 40.15 | 40.60 | 39.88 | 40.01 | 39.80 | 438,200 |
Aug 23, 2023 | 40.75 | 41.03 | 40.35 | 40.39 | 40.17 | 324,700 |
Aug 22, 2023 | 0.13 Dividend | |||||
Aug 22, 2023 | 40.72 | 41.00 | 40.34 | 40.47 | 40.25 | 236,300 |
Aug 21, 2023 | 41.29 | 41.29 | 40.22 | 40.77 | 40.43 | 288,300 |
Aug 18, 2023 | 40.14 | 41.26 | 40.14 | 41.01 | 40.67 | 285,700 |
Aug 17, 2023 | 42.39 | 42.76 | 40.43 | 40.47 | 40.13 | 268,700 |
Aug 16, 2023 | 42.74 | 43.40 | 42.32 | 42.34 | 41.98 | 511,200 |
Aug 15, 2023 | 42.28 | 43.17 | 42.06 | 42.92 | 42.56 | 325,800 |
Aug 14, 2023 | 41.99 | 42.41 | 41.65 | 42.37 | 42.01 | 359,300 |
Aug 11, 2023 | 42.17 | 42.40 | 41.83 | 42.22 | 41.87 | 265,600 |
Aug 10, 2023 | 42.62 | 42.91 | 41.65 | 42.19 | 41.84 | 358,400 |
Aug 9, 2023 | 42.38 | 42.99 | 42.13 | 42.53 | 42.17 | 277,600 |
Aug 8, 2023 | 42.00 | 42.64 | 41.29 | 42.62 | 42.26 | 279,600 |
Aug 7, 2023 | 41.62 | 42.76 | 41.61 | 42.31 | 41.95 | 417,500 |
Aug 4, 2023 | 40.66 | 41.70 | 40.27 | 41.34 | 40.99 | 647,200 |
Aug 3, 2023 | 41.67 | 41.67 | 39.98 | 40.02 | 39.68 | 677,300 |
Aug 2, 2023 | 43.49 | 43.90 | 40.85 | 42.00 | 41.65 | 619,100 |
Aug 1, 2023 | 41.87 | 43.16 | 41.87 | 43.15 | 42.79 | 667,000 |
Jul 31, 2023 | 41.91 | 41.91 | 41.29 | 41.72 | 41.37 | 407,600 |
Jul 28, 2023 | 42.14 | 42.14 | 41.41 | 41.58 | 41.23 | 493,500 |
Jul 27, 2023 | 42.31 | 42.55 | 41.31 | 41.60 | 41.25 | 307,200 |
Jul 26, 2023 | 42.06 | 42.57 | 42.06 | 42.45 | 42.09 | 290,400 |
Jul 25, 2023 | 41.82 | 42.48 | 41.63 | 42.15 | 41.80 | 283,800 |
Jul 24, 2023 | 42.05 | 42.81 | 41.07 | 42.09 | 41.74 | 293,200 |
Jul 21, 2023 | 41.70 | 41.93 | 41.04 | 41.30 | 40.95 | 251,600 |
Jul 20, 2023 | 41.90 | 41.90 | 41.23 | 41.51 | 41.16 | 240,800 |
Jul 19, 2023 | 42.16 | 42.16 | 41.56 | 41.76 | 41.41 | 353,800 |
Jul 18, 2023 | 41.73 | 42.25 | 41.47 | 41.95 | 41.60 | 213,300 |
Jul 17, 2023 | 41.80 | 42.21 | 41.47 | 41.74 | 41.39 | 288,300 |
Jul 14, 2023 | 41.33 | 41.98 | 41.04 | 41.96 | 41.61 | 263,400 |
Jul 13, 2023 | 41.60 | 41.75 | 41.30 | 41.50 | 41.15 | 339,800 |
Jul 12, 2023 | 42.27 | 42.46 | 41.49 | 41.52 | 41.17 | 321,700 |
Jul 11, 2023 | 41.42 | 42.00 | 41.16 | 41.94 | 41.59 | 440,700 |
Jul 10, 2023 | 39.91 | 41.39 | 39.91 | 41.37 | 41.02 | 250,500 |
Jul 7, 2023 | 39.78 | 40.43 | 39.70 | 40.21 | 39.87 | 359,000 |
Jul 6, 2023 | 39.69 | 39.98 | 39.06 | 39.59 | 39.26 | 343,600 |
Jul 5, 2023 | 40.46 | 40.60 | 39.93 | 39.94 | 39.60 | 347,600 |
Jul 3, 2023 | 40.30 | 40.74 | 40.14 | 40.74 | 40.40 | 164,700 |
Jun 30, 2023 | 40.68 | 40.95 | 40.23 | 40.30 | 39.96 | 410,400 |
Jun 29, 2023 | 40.20 | 40.91 | 40.10 | 40.46 | 40.12 | 344,000 |
Jun 28, 2023 | 39.10 | 40.13 | 38.98 | 40.04 | 39.70 | 646,100 |
Jun 27, 2023 | 38.15 | 39.53 | 38.15 | 39.23 | 38.90 | 350,100 |
Jun 26, 2023 | 37.64 | 38.44 | 37.47 | 38.13 | 37.81 | 349,700 |
Jun 23, 2023 | 37.87 | 38.37 | 37.33 | 37.45 | 37.14 | 687,700 |
Jun 22, 2023 | 38.20 | 38.52 | 37.67 | 38.32 | 38.00 | 289,800 |
Jun 21, 2023 | 38.39 | 38.72 | 38.01 | 38.33 | 38.01 | 416,700 |
Jun 20, 2023 | 37.18 | 38.45 | 37.13 | 38.38 | 38.06 | 539,800 |
Jun 16, 2023 | 37.38 | 37.56 | 36.99 | 37.41 | 37.10 | 2,089,600 |
Jun 15, 2023 | 36.09 | 37.24 | 35.88 | 37.11 | 36.80 | 521,800 |
Jun 14, 2023 | 37.37 | 37.66 | 36.01 | 36.30 | 36.00 | 370,400 |
Jun 13, 2023 | 36.89 | 37.64 | 36.88 | 37.21 | 36.90 | 435,900 |
Jun 12, 2023 | 36.69 | 37.32 | 36.34 | 36.89 | 36.58 | 523,200 |
Jun 9, 2023 | 36.42 | 36.63 | 35.88 | 36.57 | 36.26 | 559,300 |
Jun 8, 2023 | 36.00 | 36.55 | 35.73 | 36.35 | 36.04 | 394,600 |
Jun 7, 2023 | 35.48 | 36.29 | 35.32 | 36.14 | 35.84 | 398,500 |
Jun 6, 2023 | 34.00 | 35.43 | 34.00 | 35.32 | 35.02 | 416,700 |
Jun 5, 2023 | 33.95 | 34.26 | 33.36 | 33.95 | 33.67 | 380,900 |
Jun 2, 2023 | 32.50 | 34.33 | 32.49 | 34.20 | 33.91 | 486,200 |
Jun 1, 2023 | 31.55 | 32.51 | 31.35 | 32.43 | 32.16 | 520,400 |
May 31, 2023 | 31.68 | 32.25 | 31.27 | 31.52 | 31.26 | 1,244,600 |
May 30, 2023 | 32.36 | 32.50 | 31.95 | 31.96 | 31.69 | 492,900 |
May 26, 2023 | 31.92 | 32.35 | 31.79 | 32.19 | 31.92 | 548,900 |
May 25, 2023 | 32.22 | 32.48 | 31.74 | 31.95 | 31.68 | 379,600 |
May 24, 2023 | 0.13 Dividend | |||||
May 24, 2023 | 32.16 | 32.51 | 32.08 | 32.32 | 32.05 | 366,400 |
May 23, 2023 | 32.12 | 33.01 | 31.90 | 32.43 | 32.03 | 515,100 |
May 22, 2023 | 32.51 | 32.77 | 32.15 | 32.27 | 31.88 | 414,500 |
May 19, 2023 | 33.23 | 33.23 | 31.93 | 32.49 | 32.09 | 529,400 |
May 18, 2023 | 31.93 | 32.91 | 31.62 | 32.85 | 32.45 | 480,300 |
May 17, 2023 | 31.14 | 32.18 | 31.05 | 32.02 | 31.63 | 588,000 |
May 16, 2023 | 30.94 | 31.29 | 30.67 | 31.00 | 30.62 | 335,500 |
May 15, 2023 | 30.85 | 31.42 | 30.75 | 31.20 | 30.82 | 342,900 |
May 12, 2023 | 31.03 | 31.25 | 30.44 | 30.73 | 30.35 | 394,700 |
May 11, 2023 | 30.09 | 31.02 | 30.09 | 30.81 | 30.43 | 644,900 |
May 10, 2023 | 31.18 | 31.37 | 30.18 | 30.45 | 30.08 | 560,100 |
May 9, 2023 | 29.87 | 30.99 | 29.79 | 30.65 | 30.28 | 694,900 |
May 8, 2023 | 2.00 Dividend | |||||
May 8, 2023 | 29.89 | 30.37 | 29.11 | 29.98 | 29.61 | 761,000 |
May 5, 2023 | 31.02 | 32.44 | 30.65 | 32.10 | 29.73 | 950,200 |
May 4, 2023 | 29.81 | 31.06 | 29.39 | 30.55 | 28.30 | 633,600 |
May 3, 2023 | 28.50 | 30.61 | 28.42 | 29.12 | 26.97 | 706,500 |
May 2, 2023 | 28.45 | 28.62 | 28.00 | 28.41 | 26.31 | 490,400 |
May 1, 2023 | 28.50 | 29.43 | 28.49 | 28.66 | 26.55 | 830,000 |
Apr 28, 2023 | 27.54 | 28.52 | 27.54 | 28.45 | 26.35 | 609,500 |
Apr 27, 2023 | 27.80 | 28.19 | 27.45 | 27.71 | 25.67 | 429,600 |
Apr 26, 2023 | 28.00 | 28.80 | 27.64 | 27.70 | 25.66 | 404,100 |
Apr 25, 2023 | 29.00 | 29.22 | 28.18 | 28.21 | 26.13 | 613,800 |
Apr 24, 2023 | 28.89 | 30.02 | 28.89 | 29.33 | 27.17 | 506,400 |
Related Tickers
FIP FTAI Infrastructure Inc.
7.78
+9.73%
VMI Valmont Industries, Inc.
213.53
+0.86%
CODI-PB Compass Diversified
25.15
+0.20%
BBU Brookfield Business Partners L.P.
19.75
+0.46%
MATW Matthews International Corporation
27.28
+2.10%
MDU MDU Resources Group, Inc.
24.50
+1.37%
CODI Compass Diversified
23.21
+1.13%
HTHIY Hitachi, Ltd.
172.15
-0.53%
MARUF Marubeni Corporation
17.18
+1.51%
MITSF Mitsui & Co., Ltd.
47.43
-0.01%