Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.987	4.313	3.987	4.260	7,729	-0.03(-0.62%)
Feb 26, 2009	4.067	4.353	3.833	4.287	11,695	+0.22(+5.41%)
Feb 25, 2009	4.067	4.067	4.000	4.067	7,950	-0.04(-0.97%)
Feb 24, 2009	4.107	4.113	3.733	4.107	55,789	+0.06(+1.48%)
Feb 23, 2009	4.100	4.167	4.000	4.047	9,834	-0.13(-3.19%)
Feb 20, 2009	4.000	4.380	3.853	4.180	24,282	-0.05(-1.10%)
Feb 19, 2009	4.633	4.633	4.227	4.227	22,896	-0.44(-9.43%)
Feb 18, 2009	4.947	5.153	4.667	4.667	8,449	-0.27(-5.41%)
Feb 17, 2009	5.167	5.167	4.933	4.933	2,550	-0.24(-4.59%)
Feb 13, 2009	5.133	5.233	4.951	5.171	15,228	-0.02(-0.44%)
Feb 12, 2009	5.133	5.253	5.100	5.193	10,929	-0.18(-3.35%)
Feb 11, 2009	5.180	5.373	5.033	5.373	20,749	+0.15(+2.94%)
Feb 10, 2009	5.333	5.333	5.219	5.220	13,171	-0.11(-2.00%)
Feb 09, 2009	5.333	5.373	5.273	5.327	10,528	-0.02(-0.37%)
Feb 06, 2009	5.440	5.440	5.333	5.347	31,851	-0.16(-2.88%)
Feb 05, 2009	5.340	5.627	5.307	5.505	12,448	+0.21(+3.87%)
Feb 04, 2009	5.320	5.327	5.300	5.300	3,970	-0.10(-1.78%)
Feb 03, 2009	5.360	5.420	5.360	5.396	2,850	+0.06(+1.14%)
Feb 02, 2009	5.447	5.447	5.313	5.335	5,206	+0.06(+1.05%)
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%)

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.