Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.333	5.333	5.273	5.280	7,350	-0.05(-1.00%)
Jan 29, 2009	5.400	5.453	5.273	5.333	12,000	+0.01(+0.25%)
Jan 28, 2009	5.340	5.347	5.300	5.320	8,962	-0.02(-0.38%)
Jan 27, 2009	5.300	5.460	5.300	5.340	7,149	+0.04(+0.75%)
Jan 26, 2009	5.353	5.460	5.300	5.300	5,400	+0.07(+1.40%)
Jan 23, 2009	5.173	5.293	5.173	5.227	8,922	-0.24(-4.39%)
Jan 22, 2009	5.333	5.533	5.213	5.467	30,867	+0.12(+2.24%)
Jan 21, 2009	5.300	5.347	5.273	5.347	15,505	+0.03(+0.63%)
Jan 20, 2009	5.307	5.340	5.100	5.313	29,473	+0.41(+8.29%)
Jan 16, 2009	5.387	5.433	4.907	4.907	32,871	-0.23(-4.54%)
Jan 15, 2009	5.000	5.293	4.833	5.140	10,065	+0.21(+4.19%)
Jan 14, 2009	5.193	5.193	4.840	4.933	18,135	-0.17(-3.39%)
Jan 13, 2009	5.073	5.107	5.067	5.107	4,447	-0.04(-0.78%)
Jan 12, 2009	5.433	5.433	5.147	5.147	26,646	-0.27(-4.93%)
Jan 09, 2009	5.407	5.467	5.407	5.413	19,800	+0.01(+0.12%)
Jan 08, 2009	5.240	5.420	5.213	5.407	17,880	+0.00(+0.00%)
Jan 07, 2009	5.407	5.467	5.367	5.407	27,702	+0.07(+1.38%)
Jan 06, 2009	5.053	5.347	5.000	5.333	41,542	+0.33(+6.67%)
Jan 05, 2009	4.927	5.141	4.900	5.000	20,283	+0.17(+3.59%)
Jan 02, 2009	4.787	4.827	4.784	4.827	5,139	+0.17(+3.58%)
Dec 31, 2008	4.653	4.793	4.440	4.660	0	-0.06(-1.27%)
Dec 30, 2008	4.747	4.833	4.700	4.720	14,331	-0.01(-0.28%)
Dec 29, 2008	4.820	4.820	4.653	4.733	17,796	+0.05(+1.00%)
Dec 26, 2008	4.673	4.900	4.667	4.687	15,703	+0.01(+0.29%)
Dec 24, 2008	4.907	4.907	4.667	4.673	2,325	+0.07(+1.45%)
Dec 23, 2008	4.673	4.713	4.380	4.607	30,006	-0.21(-4.29%)
Dec 22, 2008	4.667	4.993	4.667	4.813	43,657	-0.40(-7.67%)
Dec 19, 2008	5.293	5.300	5.200	5.213	24,733	-0.09(-1.64%)
Dec 18, 2008	5.267	5.333	5.200	5.300	42,513	+0.13(+2.45%)
Dec 17, 2008	5.413	5.600	5.067	5.173	33,697	-0.15(-2.76%)
Dec 16, 2008	5.167	5.333	5.167	5.320	26,562	+0.15(+2.97%)
Dec 15, 2008	4.767	5.327	4.767	5.167	13,438	+0.06(+1.18%)
Dec 12, 2008	4.893	5.133	4.667	5.107	28,624	-0.01(-0.26%)
Dec 11, 2008	5.420	5.420	5.013	5.120	14,250	-0.28(-5.19%)
Dec 10, 2008	5.660	5.667	5.400	5.400	12,442	-0.21(-3.71%)
Dec 09, 2008	5.747	5.747	5.140	5.608	25,581	+0.15(+2.83%)
Dec 08, 2008	4.833	5.820	4.833	5.454	41,754	+0.75(+15.87%)
Dec 05, 2008	4.753	4.787	4.427	4.707	10,188	-0.05(-1.12%)
Dec 04, 2008	4.267	4.800	4.267	4.760	3,750	+0.12(+2.59%)
Dec 03, 2008	4.640	4.740	4.640	4.640	4,500	+0.00(+0.00%)
Dec 02, 2008	4.673	4.673	4.547	4.640	4,482	-0.16(-3.33%)
Dec 01, 2008	4.800	4.880	4.787	4.800	7,312	+0.13(+2.86%)
Nov 28, 2008	4.667	4.667	4.660	4.667	5,298	+0.04(+0.86%)
Nov 26, 2008	4.163	4.640	4.163	4.627	12,270	+0.18(+4.14%)
Nov 25, 2008	4.423	4.513	4.393	4.443	8,295	-0.05(-1.13%)
Nov 24, 2008	4.267	4.493	4.267	4.493	14,107	+0.42(+10.31%)
Nov 21, 2008	4.167	4.167	4.000	4.073	8,670	+0.05(+1.16%)
Nov 20, 2008	4.160	4.167	4.007	4.027	13,716	+0.02(+0.50%)
Nov 19, 2008	4.300	4.373	4.000	4.007	12,345	-0.23(-5.50%)
Nov 18, 2008	4.253	4.353	4.167	4.240	8,722	+0.01(+0.16%)
Nov 17, 2008	4.313	4.640	4.067	4.233	18,018	-0.09(-2.01%)
Nov 14, 2008	4.260	4.467	4.173	4.320	47,031	+0.15(+3.68%)
Nov 13, 2008	4.027	4.427	4.020	4.167	14,802	-0.05(-1.11%)
Nov 12, 2008	4.540	4.540	3.980	4.213	27,289	-0.30(-6.65%)
Nov 11, 2008	4.827	4.827	4.200	4.513	18,087	-0.25(-5.31%)
Nov 10, 2008	5.113	5.173	4.713	4.767	17,475	-0.35(-6.90%)
Nov 07, 2008	5.133	5.467	5.073	5.120	27,567	+0.05(+1.05%)
Nov 06, 2008	5.233	5.340	5.059	5.067	26,850	-0.27(-5.12%)
Nov 05, 2008	5.127	5.427	5.073	5.340	27,333	+0.31(+6.09%)
Nov 04, 2008	4.513	5.180	4.513	5.033	41,863	+0.70(+16.15%)

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.