Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	5.027	5.067	4.947	4.947	10,897	-0.08(-1.59%)
Mar 30, 2010	5.008	5.027	5.000	5.027	6,160	-0.09(-1.69%)
Mar 29, 2010	5.073	5.147	5.067	5.113	3,753	+0.02(+0.39%)
Mar 26, 2010	5.127	5.127	5.073	5.093	1,950	+0.02(+0.39%)
Mar 25, 2010	5.133	5.133	5.067	5.073	1,567	-0.03(-0.52%)
Mar 24, 2010	5.093	5.100	5.087	5.100	1,560	+0.01(+0.13%)
Mar 23, 2010	5.073	5.172	5.073	5.093	5,323	-0.05(-0.91%)
Mar 22, 2010	5.080	5.200	5.080	5.140	4,177	-0.06(-1.15%)
Mar 19, 2010	5.140	5.200	5.113	5.200	2,088	+0.05(+1.04%)
Mar 18, 2010	5.193	5.220	5.093	5.147	23,926	-0.01(-0.13%)
Mar 17, 2010	5.007	5.273	5.007	5.153	15,481	+0.10(+1.98%)
Mar 16, 2010	5.053	5.053	5.000	5.053	5,220	-0.08(-1.56%)
Mar 12, 2010	5.133	5.133	5.133	5.133	0	-0.06(-1.16%)
Mar 11, 2010	5.187	5.200	5.167	5.193	3,150	+0.00(+0.00%)
Mar 10, 2010	5.060	5.200	5.014	5.193	27,714	+0.13(+2.63%)
Mar 09, 2010	5.040	5.067	5.040	5.060	8,929	-0.02(-0.39%)
Mar 08, 2010	4.827	5.080	4.827	5.080	55,024	+0.26(+5.39%)
Mar 05, 2010	4.767	4.833	4.767	4.820	10,861	+0.03(+0.56%)
Mar 04, 2010	4.767	4.793	4.767	4.793	2,400	+0.03(+0.56%)
Mar 03, 2010	4.733	4.780	4.720	4.767	22,530	+0.05(+0.99%)
Mar 02, 2010	4.673	4.760	4.567	4.720	20,626	+0.05(+1.00%)
Mar 01, 2010	4.713	4.713	4.667	4.673	6,942	-0.07(-1.55%)
Feb 26, 2010	4.733	4.786	4.713	4.747	2,625	+0.01(+0.28%)
Feb 25, 2010	4.700	4.733	4.673	4.733	1,650	-0.06(-1.25%)
Feb 24, 2010	4.780	4.793	4.733	4.793	11,764	+0.01(+0.28%)
Feb 23, 2010	4.773	4.780	4.733	4.780	18,141	+0.01(+0.28%)
Feb 22, 2010	4.773	4.773	4.760	4.767	1,875	-0.01(-0.28%)
Feb 19, 2010	4.780	4.780	4.740	4.780	9,192	+0.00(+0.00%)
Feb 18, 2010	4.747	4.780	4.693	4.780	5,250	+0.05(+0.98%)
Feb 17, 2010	4.747	4.747	4.733	4.733	1,650	+0.00(+0.00%)
Feb 16, 2010	4.733	4.753	4.667	4.733	14,547	-0.03(-0.64%)
Feb 12, 2010	4.707	4.764	4.764	4.764	7,650	+0.08(+1.79%)
Feb 11, 2010	4.680	4.747	4.600	4.680	16,174	+0.01(+0.29%)
Feb 10, 2010	4.600	4.667	4.580	4.667	19,938	+0.01(+0.14%)
Feb 09, 2010	4.573	4.707	4.567	4.660	10,402	+0.06(+1.30%)
Feb 08, 2010	4.640	4.680	4.600	4.600	8,925	-0.06(-1.29%)
Feb 05, 2010	4.640	4.660	4.547	4.660	7,830	-0.07(-1.55%)
Feb 04, 2010	4.673	4.753	4.660	4.733	3,753	-0.01(-0.14%)
Feb 03, 2010	4.667	4.740	4.640	4.740	2,587	+0.03(+0.71%)
Feb 02, 2010	4.527	4.746	4.527	4.707	5,556	+0.10(+2.17%)
Feb 01, 2010	4.727	4.727	4.521	4.607	16,987	-0.03(-0.58%)
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%)

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.