Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6.140	6.300	6.007	6.253	6,378	+0.06(+0.97%)
Jan 30, 2014	6.113	6.307	6.113	6.193	1,350	+0.05(+0.76%)
Jan 29, 2014	6.161	6.273	6.013	6.147	9,225	-0.01(-0.22%)
Jan 28, 2014	6.267	6.267	6.067	6.160	13,354	+0.16(+2.67%)
Jan 27, 2014	6.127	6.327	5.973	6.000	31,621	-0.16(-2.57%)
Jan 24, 2014	6.307	6.310	6.087	6.158	32,760	-0.15(-2.36%)
Jan 23, 2014	6.333	6.367	6.307	6.307	1,323	-0.03(-0.42%)
Jan 22, 2014	6.347	6.393	6.307	6.333	5,980	-0.02(-0.31%)
Jan 21, 2014	6.333	6.406	6.333	6.353	3,144	+0.06(+0.95%)
Jan 17, 2014	6.393	6.293	6.293	6.293	9,000	-0.02(-0.32%)
Jan 16, 2014	6.287	6.347	6.287	6.313	8,835	+0.03(+0.42%)
Jan 15, 2014	6.300	6.407	6.273	6.287	26,376	-0.01(-0.21%)
Jan 14, 2014	6.333	6.387	6.280	6.300	2,664	+0.00(+0.00%)
Jan 13, 2014	6.288	6.463	6.267	6.300	31,915	-0.08(-1.25%)
Jan 10, 2014	6.420	6.428	6.300	6.380	34,921	-0.07(-1.03%)
Jan 09, 2014	6.340	6.447	6.268	6.447	23,422	+0.09(+1.36%)
Jan 08, 2014	6.333	6.467	6.300	6.360	37,291	+0.09(+1.38%)
Jan 07, 2014	6.247	6.453	6.247	6.273	30,561	+0.03(+0.43%)
Jan 06, 2014	6.333	6.333	6.213	6.247	10,999	-0.09(-1.37%)
Jan 03, 2014	6.405	6.405	6.333	6.333	2,652	-0.05(-0.73%)
Jan 02, 2014	6.333	6.413	6.333	6.380	4,552	+0.02(+0.31%)
Dec 31, 2013	6.427	6.360	6.360	6.360	30,750	-0.03(-0.52%)
Dec 30, 2013	6.386	6.480	6.360	6.393	7,770	+0.01(+0.10%)
Dec 27, 2013	6.427	6.427	6.327	6.387	16,204	-0.05(-0.73%)
Dec 26, 2013	6.453	6.453	6.233	6.433	15,663	+0.02(+0.31%)
Dec 24, 2013	6.427	6.478	6.388	6.413	17,226	-0.01(-0.10%)
Dec 23, 2013	6.307	6.433	6.307	6.420	12,114	+0.02(+0.31%)
Dec 20, 2013	6.207	6.400	6.207	6.400	14,493	+0.11(+1.80%)
Dec 19, 2013	6.300	6.300	6.190	6.287	6,681	+0.03(+0.43%)
Dec 18, 2013	6.193	6.260	6.120	6.260	31,174	+0.05(+0.75%)
Dec 17, 2013	6.273	6.300	6.113	6.213	59,346	-0.11(-1.69%)
Dec 16, 2013	6.207	6.333	6.153	6.320	35,454	+0.09(+1.39%)
Dec 13, 2013	6.267	6.333	6.100	6.233	60,292	+0.07(+1.19%)
Dec 12, 2013	6.187	6.260	6.120	6.160	8,187	+0.05(+0.76%)
Dec 11, 2013	6.180	6.267	6.107	6.113	4,776	-0.09(-1.40%)
Dec 10, 2013	6.167	6.200	6.100	6.200	7,353	+0.00(+0.00%)
Dec 09, 2013	6.240	6.327	6.087	6.200	16,723	+0.00(+0.00%)
Dec 06, 2013	6.167	6.220	6.102	6.200	0	-0.03(-0.43%)
Dec 05, 2013	6.207	6.227	6.027	6.227	0	-0.02(-0.32%)
Dec 04, 2013	6.233	6.333	6.133	6.247	0	-0.01(-0.21%)
Dec 03, 2013	6.120	6.320	6.120	6.260	0	+0.17(+2.85%)
Dec 02, 2013	6.093	6.133	6.013	6.087	0	-0.01(-0.11%)
Nov 29, 2013	6.093	6.100	6.093	6.093	0	+0.00(+0.00%)
Nov 27, 2013	6.040	6.100	6.040	6.093	0	+0.05(+0.88%)
Nov 26, 2013	6.033	6.040	6.020	6.040	0	+0.00(+0.00%)
Nov 25, 2013	5.980	6.100	5.980	6.040	0	+0.04(+0.67%)
Nov 22, 2013	5.987	6.027	5.943	6.000	0	+0.02(+0.33%)
Nov 21, 2013	6.000	6.033	5.980	5.980	0	-0.03(-0.44%)
Nov 20, 2013	6.007	6.013	6.007	6.007	0	-0.01(-0.11%)
Nov 19, 2013	6.000	6.033	6.000	6.013	0	-0.02(-0.33%)
Nov 18, 2013	6.033	6.033	6.000	6.033	0	+0.01(+0.11%)
Nov 15, 2013	6.093	6.093	5.882	6.027	0	+0.01(+0.11%)
Nov 14, 2013	6.080	6.093	5.987	6.020	0	-0.07(-1.20%)
Nov 13, 2013	6.043	6.093	6.043	6.093	0	+0.00(+0.00%)
Nov 12, 2013	6.040	6.100	6.000	6.093	0	+0.04(+0.66%)
Nov 11, 2013	6.099	6.167	6.047	6.053	0	-0.04(-0.66%)
Nov 08, 2013	6.027	6.093	6.007	6.093	0	+0.04(+0.66%)
Nov 07, 2013	6.100	6.100	5.967	6.053	0	-0.04(-0.66%)
Nov 06, 2013	6.000	6.113	5.974	6.093	0	+0.06(+0.99%)
Nov 05, 2013	6.100	6.100	5.976	6.033	0	-0.05(-0.77%)
Nov 04, 2013	6.167	6.167	5.980	6.080	0	-0.03(-0.44%)

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.