Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.573	4.573	4.520	4.520	1,200	-0.07(-1.60%)
Mar 30, 2009	4.447	4.593	4.427	4.593	4,389	-0.05(-1.15%)
Mar 26, 2009	4.347	4.647	4.207	4.647	5,863	+0.27(+6.25%)
Mar 25, 2009	4.260	4.653	4.220	4.373	4,615	+0.17(+3.96%)
Mar 24, 2009	4.393	4.393	4.113	4.207	39,313	-0.05(-1.25%)
Mar 23, 2009	4.227	4.393	4.207	4.260	13,615	+0.05(+1.11%)
Mar 20, 2009	4.333	4.353	4.187	4.213	10,966	-0.09(-2.17%)
Mar 19, 2009	4.233	4.440	4.213	4.307	10,092	+0.10(+2.41%)
Mar 18, 2009	4.533	4.553	4.073	4.205	16,056	-0.34(-7.40%)
Mar 17, 2009	4.327	4.541	4.327	4.541	4,650	+0.31(+7.44%)
Mar 16, 2009	4.520	4.547	4.007	4.227	8,565	-0.15(-3.35%)
Mar 13, 2009	4.367	4.513	3.993	4.373	14,368	+0.18(+4.29%)
Mar 12, 2009	3.880	4.587	3.880	4.193	64,050	+0.32(+8.26%)
Mar 11, 2009	4.000	4.000	3.873	3.873	18,294	-0.13(-3.33%)
Mar 10, 2009	3.880	4.060	3.880	4.007	14,434	+0.09(+2.21%)
Mar 09, 2009	3.923	3.927	3.900	3.920	15,150	-0.05(-1.18%)
Mar 06, 2009	3.900	3.967	3.900	3.967	9,997	+0.08(+2.06%)
Mar 05, 2009	3.900	3.900	3.887	3.887	9,022	-0.11(-2.83%)
Mar 04, 2009	3.946	4.020	3.920	4.000	8,695	-0.04(-0.99%)
Mar 02, 2009	4.100	4.160	3.947	4.040	14,689	-0.22(-5.16%)
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%)

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.