Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.213	5.213	5.213	5.213	499	-0.01(-0.13%)
Mar 30, 2011	5.220	5.254	5.220	5.220	2,173	-0.05(-0.89%)
Mar 29, 2011	5.220	5.330	5.220	5.267	19,312	+0.03(+0.64%)
Mar 28, 2011	5.220	5.296	5.220	5.233	9,846	+0.01(+0.13%)
Mar 25, 2011	5.367	5.367	5.227	5.227	16,153	-0.12(-2.23%)
Mar 24, 2011	5.207	5.360	5.207	5.346	3,000	+0.16(+3.07%)
Mar 23, 2011	5.187	5.187	5.160	5.187	9,847	+0.02(+0.39%)
Mar 22, 2011	5.187	5.187	5.167	5.167	1,500	-0.02(-0.39%)
Mar 21, 2011	5.200	5.200	5.187	5.187	2,550	+0.02(+0.39%)
Mar 18, 2011	5.360	5.367	5.133	5.167	23,763	-0.13(-2.52%)
Mar 17, 2011	5.360	5.360	5.280	5.300	12,946	+0.00(+0.00%)
Mar 16, 2011	5.360	5.360	5.300	5.300	12,127	-0.03(-0.50%)
Mar 15, 2011	5.300	5.340	5.300	5.327	13,261	+0.03(+0.50%)
Mar 14, 2011	5.300	5.300	5.300	5.300	1,500	-0.00(-0.00%)
Mar 11, 2011	5.320	5.333	5.300	5.300	29,097	-0.05(-0.98%)
Mar 10, 2011	5.227	5.360	5.207	5.352	7,248	+0.02(+0.36%)
Mar 09, 2011	5.353	5.353	5.313	5.333	4,350	+0.00(+0.00%)
Mar 08, 2011	5.367	5.367	5.333	5.333	18,462	-0.07(-1.23%)
Mar 07, 2011	5.267	5.400	5.212	5.400	51,561	+0.25(+4.92%)
Mar 04, 2011	5.080	5.147	5.067	5.147	4,912	-0.01(-0.13%)
Mar 03, 2011	5.100	5.185	5.007	5.153	8,950	+0.08(+1.58%)
Mar 02, 2011	5.100	5.189	5.020	5.073	3,118	-0.02(-0.39%)
Mar 01, 2011	5.267	5.267	5.084	5.093	7,747	-0.15(-2.80%)
Feb 28, 2011	5.313	5.313	5.067	5.240	13,042	-0.09(-1.75%)
Feb 25, 2011	5.267	5.400	5.180	5.333	25,153	+0.03(+0.50%)
Feb 24, 2011	5.200	5.320	5.127	5.307	20,310	+0.10(+1.92%)
Feb 23, 2011	5.213	5.321	5.206	5.207	11,263	-0.04(-0.76%)
Feb 22, 2011	5.267	5.267	5.100	5.247	6,240	-0.03(-0.63%)
Feb 18, 2011	5.280	5.307	5.233	5.280	6,232	+0.06(+1.15%)
Feb 17, 2011	5.273	5.313	5.213	5.220	4,416	-0.10(-1.88%)
Feb 16, 2011	5.227	5.320	5.113	5.320	14,169	+0.04(+0.83%)
Feb 15, 2011	5.187	5.327	5.113	5.276	16,200	+0.06(+1.20%)
Feb 14, 2011	5.173	5.320	5.173	5.213	5,175	-0.04(-0.76%)
Feb 11, 2011	5.320	5.320	5.193	5.253	1,800	-0.00(-0.00%)
Feb 10, 2011	5.267	5.333	5.200	5.253	26,422	-0.05(-1.00%)
Feb 09, 2011	5.273	5.307	5.160	5.307	18,450	+0.04(+0.76%)
Feb 08, 2011	5.300	5.307	5.147	5.267	5,340	+0.09(+1.80%)
Feb 07, 2011	5.260	5.307	5.133	5.173	16,497	-0.05(-1.02%)
Feb 04, 2011	5.260	5.260	5.227	5.227	381	+0.03(+0.64%)
Feb 03, 2011	5.147	5.260	5.147	5.193	4,200	-0.07(-1.27%)
Feb 02, 2011	5.260	5.260	5.180	5.260	1,050	+0.09(+1.67%)
Feb 01, 2011	5.267	5.267	5.173	5.173	3,562	+0.01(+0.13%)
Jan 31, 2011	5.247	5.267	5.147	5.167	10,921	-0.09(-1.65%)
Jan 28, 2011	5.080	5.253	5.080	5.253	11,662	+0.00(+0.08%)
Jan 27, 2011	5.233	5.253	5.073	5.249	15,817	+0.02(+0.31%)
Jan 26, 2011	5.080	5.266	5.060	5.233	35,341	+0.15(+3.02%)
Jan 25, 2011	5.033	5.080	5.033	5.080	22,471	+0.08(+1.60%)
Jan 24, 2011	5.000	5.000	4.857	5.000	21,102	+0.02(+0.35%)
Jan 21, 2011	5.000	5.000	4.933	4.983	15,600	+0.02(+0.32%)
Jan 20, 2011	4.993	4.993	4.927	4.967	2,286	+0.04(+0.81%)
Jan 19, 2011	4.867	5.000	4.867	4.927	21,766	+0.07(+1.37%)
Jan 18, 2011	4.940	4.940	4.827	4.860	10,344	-0.05(-0.95%)
Jan 14, 2011	4.900	4.960	4.900	4.907	4,201	+0.01(+0.14%)
Jan 13, 2011	4.900	4.900	4.900	4.900	1,798	-0.01(-0.27%)
Jan 12, 2011	4.913	4.913	4.873	4.913	1,203	-0.02(-0.41%)
Jan 11, 2011	4.927	4.933	4.827	4.933	2,664	+0.01(+0.14%)
Jan 10, 2011	4.960	4.960	4.873	4.927	6,937	+0.06(+1.23%)
Jan 07, 2011	4.947	4.947	4.813	4.867	6,105	+0.01(+0.14%)
Jan 06, 2011	4.867	4.867	4.820	4.860	805	-0.05(-0.95%)
Jan 05, 2011	4.800	4.960	4.800	4.907	22,807	+0.13(+2.65%)
Jan 04, 2011	4.780	4.780	4.780	4.780	600	-0.02(-0.42%)

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.