Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:21PM ET - U.S. Markets close in 1 hour and 39 minutes. Dow  0.29% Nasdaq  0.55%

Griffin Land & Nurseries Inc. (GRIF)

At 1:49PM ET: 28.79   0.52 (1.77%)

MORE ON GRIF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 29.51 29.60 29.00 29.31 11,600 29.31 20-Nov-09 28.71 29.73 28.71 28.84 5,200 28.84 19-Nov-09 29.39 29.70 28.26 28.83 9,200 28.83 18-Nov-09 29.27 29.82 29.27 29.55 1,100 29.55 17-Nov-09 28.64 29.50 28.64 29.24 3,500 29.24 16-Nov-09 28.07 29.60 28.06 29.60 8,300 29.60 13-Nov-09 28.77 28.77 27.73 27.84 17,900 27.84 12-Nov-09 29.79 30.25 28.26 28.75 6,100 28.75 11-Nov-09 30.46 30.46 29.62 29.94 1,400 29.94 10-Nov-09 30.88 30.88 29.82 30.03 1,900 30.03 9-Nov-09 29.66 30.44 29.66 30.41 3,900 30.41 6-Nov-09 29.17 29.85 29.17 29.48 2,500 29.48 5-Nov-09 29.29 29.40 29.20 29.40 4,400 29.40 4-Nov-09 29.69 29.69 28.63 28.95 14,000 28.95 3-Nov-09 29.56 30.38 29.23 29.96 3,400 29.96 2-Nov-09 30.61 30.61 29.25 29.71 5,500 29.71 30-Oct-09 29.50 30.00 29.00 29.69 13,800 29.69 29-Oct-09 29.63 29.98 29.34 29.75 6,900 29.75 28-Oct-09 29.77 29.80 29.14 29.38 17,000 29.38 27-Oct-09 29.80 30.23 29.80 29.83 2,900 29.83 26-Oct-09 30.07 30.17 29.38 29.79 10,800 29.79 23-Oct-09 30.40 30.50 29.81 29.89 30,700 29.89 22-Oct-09 30.77 31.35 29.99 30.07 22,400 30.07 21-Oct-09 31.73 31.73 30.52 30.72 7,300 30.72 20-Oct-09 31.17 31.49 31.16 31.30 6,900 31.30 19-Oct-09 31.50 32.75 31.28 31.83 36,200 31.83 16-Oct-09 31.64 31.64 31.03 31.24 7,600 31.24 15-Oct-09 31.84 32.34 31.78 31.78 5,000 31.78 14-Oct-09 32.26 32.66 31.17 31.85 17,400 31.85 13-Oct-09 31.40 32.45 31.00 32.26 15,800 32.26 12-Oct-09 31.21 31.63 31.21 31.28 5,100 31.28 9-Oct-09 31.94 32.00 31.03 31.92 3,700 31.92 8-Oct-09 31.35 31.88 31.20 31.20 5,900 31.20 7-Oct-09 32.00 32.09 30.80 31.65 7,300 31.65 6-Oct-09 32.72 32.72 31.46 31.93 3,100 31.93 5-Oct-09 32.13 32.60 31.45 32.00 6,200 32.00 2-Oct-09 33.22 33.22 31.51 31.51 7,200 31.51 1-Oct-09 32.00 33.09 31.94 32.56 6,600 32.56 30-Sep-09 31.40 32.46 31.08 32.00 15,100 32.00 29-Sep-09 31.50 31.73 30.62 31.52 8,800 31.52 28-Sep-09 31.38 32.17 31.36 31.76 17,100 31.76 25-Sep-09 31.73 32.14 31.11 31.83 18,700 31.83 24-Sep-09 31.56 32.03 30.90 31.78 20,900 31.78 23-Sep-09 32.20 32.52 31.01 31.36 14,000 31.36 22-Sep-09 31.69 31.80 31.14 31.80 4,700 31.80 21-Sep-09 30.66 31.81 30.66 31.39 3,700 31.39 18-Sep-09 31.39 32.22 30.67 32.12 19,800 32.12 17-Sep-09 31.05 31.35 30.66 31.31 4,500 31.31 16-Sep-09 29.62 31.30 28.23 30.96 21,000 30.96 15-Sep-09 28.25 29.50 28.25 29.14 6,500 29.14 14-Sep-09 27.49 28.23 27.42 28.23 5,700 28.23 11-Sep-09 28.50 28.50 27.91 28.21 2,600 28.21 10-Sep-09 29.41 29.42 29.09 29.42 15,100 29.42 9-Sep-09 29.44 29.80 29.28 29.36 26,100 29.36 8-Sep-09 28.24 29.63 27.95 29.40 60,600 29.40 4-Sep-09 27.84 28.62 27.60 27.94 29,700 27.94 3-Sep-09 28.45 29.24 27.36 27.97 7,300 27.97 2-Sep-09 28.93 29.35 28.33 28.33 4,700 28.33 1-Sep-09 29.49 30.68 28.50 28.50 5,500 28.50 31-Aug-09 30.21 30.50 29.01 29.81 35,600 29.81 28-Aug-09 31.99 31.99 30.55 30.55 2,700 30.55 27-Aug-09 31.04 31.77 30.85 31.60 6,000 31.60 26-Aug-09 32.19 32.21 31.37 31.93 6,500 31.93 25-Aug-09 31.11 32.14 31.05 31.78 4,100 31.78 24-Aug-09 30.00 31.44 29.47 31.37 31,900 31.37 24-Aug-09 $ 0.10 Dividend 21-Aug-09 30.84 31.62 28.79 29.69 62,100 29.59 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions