Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.667	4.703	4.513	4.633	20,751	-0.02(-0.43%)
Jan 28, 2010	4.533	4.667	4.507	4.653	6,967	-0.05(-0.99%)
Jan 27, 2010	4.687	4.927	4.640	4.700	23,821	-0.02(-0.42%)
Jan 26, 2010	4.847	4.907	4.687	4.720	6,240	-0.12(-2.55%)
Jan 25, 2010	4.933	4.940	4.844	4.844	17,775	-0.09(-1.82%)
Jan 22, 2010	4.760	4.933	4.747	4.933	15,097	+0.03(+0.68%)
Jan 21, 2010	4.720	4.939	4.707	4.900	20,365	-0.04(-0.81%)
Jan 20, 2010	4.840	4.947	4.707	4.940	5,236	+0.08(+1.58%)
Jan 19, 2010	4.800	4.933	4.800	4.863	14,100	-0.10(-2.09%)
Jan 14, 2010	4.867	4.967	4.967	4.967	23,100	+0.10(+2.05%)
Jan 13, 2010	4.867	4.960	4.833	4.867	4,800	+0.00(+0.00%)
Jan 12, 2010	4.833	4.867	4.833	4.867	3,003	-0.00(-0.03%)
Jan 11, 2010	4.873	4.987	4.840	4.868	4,290	+0.03(+0.58%)
Jan 08, 2010	4.813	4.840	4.813	4.840	2,250	+0.01(+0.14%)
Jan 07, 2010	5.000	5.000	4.833	4.833	3,385	-0.14(-2.82%)
Jan 06, 2010	4.880	4.993	4.833	4.973	11,536	-0.03(-0.67%)
Jan 05, 2010	4.940	5.080	4.907	5.007	15,016	+0.17(+3.43%)
Jan 04, 2010	5.027	5.033	4.841	4.841	1,650	-0.14(-2.80%)
Dec 31, 2009	4.987	4.980	4.980	4.980	4,050	-0.01(-0.13%)
Dec 30, 2009	4.840	4.987	4.840	4.987	2,250	-0.07(-1.45%)
Dec 29, 2009	5.016	5.080	4.980	5.060	14,280	+0.05(+0.93%)
Dec 28, 2009	4.773	5.067	4.720	5.013	43,242	+0.18(+3.71%)
Dec 24, 2009	4.827	4.853	4.827	4.834	7,650	+0.00(+0.01%)
Dec 23, 2009	4.880	4.880	4.707	4.833	18,697	+0.00(+0.00%)
Dec 22, 2009	4.720	4.833	4.720	4.833	23,035	+0.03(+0.69%)
Dec 21, 2009	4.720	4.800	4.687	4.800	7,470	+0.03(+0.69%)
Dec 18, 2009	4.720	4.767	4.693	4.767	3,750	+0.07(+1.43%)
Dec 17, 2009	4.800	4.800	4.693	4.700	6,207	-0.12(-2.49%)
Dec 16, 2009	4.693	4.820	4.693	4.820	4,500	+0.07(+1.54%)
Dec 15, 2009	4.747	4.747	4.719	4.747	8,656	+0.00(+0.00%)
Dec 14, 2009	4.780	4.780	4.747	4.747	600	-0.01(-0.20%)
Dec 11, 2009	4.773	4.893	4.747	4.756	2,850	-0.11(-2.27%)
Dec 10, 2009	4.900	4.900	4.773	4.867	28,675	+0.00(+0.00%)
Dec 09, 2009	4.747	4.900	4.747	4.867	13,048	-0.05(-1.08%)
Dec 08, 2009	4.920	4.920	4.920	4.920	1,102	+0.11(+2.22%)
Dec 04, 2009	4.813	4.813	4.813	4.813	0	-0.09(-1.85%)
Dec 03, 2009	4.887	5.053	4.860	4.904	9,837	-0.15(-2.96%)
Dec 02, 2009	4.933	5.053	4.900	5.053	1,950	-0.07(-1.43%)
Dec 01, 2009	5.007	5.200	5.007	5.127	11,062	+0.23(+4.63%)
Nov 30, 2009	4.873	4.900	4.853	4.900	1,657	-0.04(-0.81%)
Nov 27, 2009	4.940	4.940	4.940	4.940	654	-0.01(-0.13%)
Nov 25, 2009	4.987	4.987	4.947	4.947	1,500	-0.03(-0.54%)
Nov 24, 2009	4.970	4.973	4.970	4.973	1,770	+0.05(+1.09%)
Nov 23, 2009	4.907	4.933	4.907	4.920	1,725	+0.09(+1.93%)
Nov 20, 2009	4.807	4.827	4.807	4.827	3,814	+0.09(+1.97%)
Nov 19, 2009	4.733	4.867	4.700	4.733	6,787	-0.10(-2.07%)
Nov 18, 2009	4.780	4.844	4.767	4.833	3,525	+0.05(+1.06%)
Nov 17, 2009	4.767	4.783	4.767	4.783	750	+0.01(+0.27%)
Nov 16, 2009	4.760	4.800	4.687	4.770	4,650	-0.03(-0.62%)
Nov 13, 2009	4.867	4.873	4.800	4.800	17,100	-0.07(-1.37%)
Nov 12, 2009	4.867	4.867	4.867	4.867	300	-0.07(-1.35%)
Nov 11, 2009	4.927	4.933	4.867	4.933	2,563	+0.05(+1.09%)
Nov 10, 2009	4.960	5.019	4.880	4.880	16,717	-0.15(-2.92%)
Nov 09, 2009	4.867	5.027	4.867	5.027	3,450	+0.03(+0.53%)
Nov 06, 2009	4.920	5.000	4.887	5.000	4,675	+0.07(+1.49%)
Nov 05, 2009	4.993	4.993	4.873	4.927	8,451	-0.11(-2.25%)
Nov 04, 2009	5.067	5.067	4.907	5.040	7,633	+0.21(+4.42%)
Nov 03, 2009	4.907	5.107	4.700	4.827	16,857	-0.15(-2.95%)

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.