Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	6.033	6.100	6.013	6.100	1,569	+0.08(+1.33%)
Jan 29, 2015	6.107	6.107	6.007	6.020	8,889	-0.09(-1.42%)
Jan 28, 2015	6.160	6.187	6.013	6.107	25,246	-0.09(-1.51%)
Jan 27, 2015	6.207	6.240	6.200	6.200	3,691	-0.01(-0.11%)
Jan 26, 2015	6.187	6.233	6.187	6.207	20,622	+0.05(+0.76%)
Jan 23, 2015	6.120	6.167	6.087	6.160	56,058	-0.10(-1.60%)
Jan 22, 2015	6.100	6.267	6.073	6.260	48,279	+0.17(+2.85%)
Jan 21, 2015	6.152	6.220	6.087	6.087	50,997	-0.08(-1.30%)
Jan 20, 2015	6.140	6.167	6.120	6.167	22,083	-0.05(-0.86%)
Jan 16, 2015	6.207	6.267	6.147	6.220	3,450	+0.05(+0.76%)
Jan 15, 2015	6.213	6.282	6.133	6.173	15,153	-0.01(-0.22%)
Jan 14, 2015	6.347	6.347	6.121	6.187	15,517	-0.09(-1.49%)
Jan 13, 2015	6.347	6.347	6.227	6.280	12,780	-0.05(-0.84%)
Jan 12, 2015	6.347	6.347	6.200	6.333	1,308	+0.05(+0.74%)
Jan 09, 2015	6.380	6.380	6.180	6.287	20,583	+0.02(+0.32%)
Jan 08, 2015	6.267	6.267	6.140	6.267	11,742	-0.01(-0.11%)
Jan 07, 2015	6.127	6.313	6.127	6.273	8,046	+0.09(+1.40%)
Jan 06, 2015	6.100	6.373	6.100	6.187	2,365	-0.03(-0.43%)
Jan 05, 2015	6.273	6.273	6.167	6.213	10,486	-0.06(-0.96%)
Jan 02, 2015	6.244	6.373	6.244	6.273	1,462	+0.01(+0.11%)
Dec 31, 2014	6.260	6.267	6.267	6.267	9,150	-0.04(-0.63%)
Dec 30, 2014	6.253	6.333	6.213	6.307	4,684	-0.01(-0.21%)
Dec 29, 2014	6.080	6.393	6.067	6.320	52,822	+0.11(+1.72%)
Dec 26, 2014	6.167	6.273	5.933	6.213	69,540	+0.05(+0.76%)
Dec 24, 2014	6.153	6.167	6.167	6.167	26,250	-0.03(-0.43%)
Dec 23, 2014	6.327	6.333	6.193	6.193	15,700	-0.01(-0.11%)
Dec 22, 2014	6.227	6.227	6.193	6.200	5,289	-0.01(-0.21%)
Dec 19, 2014	6.367	6.367	6.140	6.213	4,543	-0.07(-1.17%)
Dec 18, 2014	6.287	6.327	6.247	6.287	2,977	+0.09(+1.40%)
Dec 17, 2014	6.287	6.287	6.100	6.200	28,455	-0.13(-2.00%)
Dec 16, 2014	6.293	6.433	6.153	6.327	22,726	+0.02(+0.32%)
Dec 15, 2014	6.200	6.333	6.200	6.307	3,634	+0.07(+1.18%)
Dec 12, 2014	6.373	6.373	6.200	6.233	3,753	-0.05(-0.74%)
Dec 11, 2014	6.233	6.330	6.233	6.280	22,338	-0.01(-0.11%)
Dec 10, 2014	6.207	6.320	6.140	6.287	30,814	+0.02(+0.32%)
Dec 09, 2014	6.600	6.600	6.027	6.267	51,946	-0.23(-3.59%)
Dec 08, 2014	6.533	6.573	6.500	6.500	15,988	-0.07(-1.02%)
Dec 05, 2014	6.440	6.713	6.427	6.567	7,032	+0.07(+1.13%)
Dec 04, 2014	6.600	6.600	6.480	6.493	21,972	-0.11(-1.72%)
Dec 03, 2014	6.653	6.653	6.607	6.607	4,144	+0.02(+0.30%)
Dec 02, 2014	6.633	6.780	6.567	6.587	12,844	-0.08(-1.20%)
Dec 01, 2014	6.693	6.740	6.553	6.667	29,301	+0.01(+0.20%)
Nov 28, 2014	6.653	6.653	6.653	6.653	750	+0.01(+0.20%)
Nov 26, 2014	6.580	6.640	6.640	6.640	25,650	+0.12(+1.84%)
Nov 25, 2014	6.513	6.633	6.513	6.520	8,586	+0.03(+0.51%)
Nov 24, 2014	6.427	6.547	6.387	6.487	14,575	+0.12(+1.88%)
Nov 21, 2014	6.360	6.479	6.360	6.367	18,738	-0.10(-1.55%)
Nov 20, 2014	6.493	6.527	6.413	6.467	7,233	+0.01(+0.21%)
Nov 19, 2014	6.467	6.467	6.453	6.453	1,327	-0.07(-1.02%)
Nov 18, 2014	6.487	6.538	6.340	6.520	4,246	+0.04(+0.62%)
Nov 17, 2014	6.533	6.533	6.407	6.480	2,715	+0.08(+1.25%)
Nov 14, 2014	6.400	6.413	6.393	6.400	23,424	-0.07(-1.13%)
Nov 13, 2014	6.520	6.520	6.353	6.473	22,810	-0.11(-1.62%)
Nov 12, 2014	6.453	6.587	6.453	6.580	16,584	+0.05(+0.82%)
Nov 11, 2014	6.539	6.567	6.460	6.527	19,920	-0.03(-0.43%)
Nov 10, 2014	6.480	6.555	6.480	6.555	883	-0.03(-0.38%)
Nov 07, 2014	6.447	6.580	6.367	6.580	7,767	+0.11(+1.75%)
Nov 06, 2014	6.547	6.547	6.440	6.467	6,816	+0.03(+0.52%)
Nov 05, 2014	6.427	6.433	6.400	6.433	5,611	-0.01(-0.21%)
Nov 04, 2014	6.467	6.467	6.367	6.447	4,905	-0.04(-0.62%)

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.