Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.540	6.593	6.507	6.527	4,201	-0.06(-0.91%)
May 28, 2015	6.587	6.587	6.587	6.587	643	+0.01(+0.10%)
May 27, 2015	6.680	6.680	6.573	6.580	6,190	+0.03(+0.51%)
May 26, 2015	6.667	6.667	6.447	6.547	8,742	-0.06(-0.91%)
May 22, 2015	6.473	6.607	6.607	6.607	1,050	+0.10(+1.54%)
May 21, 2015	6.507	6.507	6.507	6.507	1,500	-0.13(-2.01%)
May 20, 2015	6.471	6.660	6.467	6.640	19,686	+0.21(+3.21%)
May 19, 2015	6.467	6.507	6.433	6.433	7,362	-0.09(-1.43%)
May 18, 2015	6.460	6.527	6.448	6.527	5,830	+0.01(+0.20%)
May 15, 2015	6.287	6.513	6.287	6.513	39,189	+0.14(+2.20%)
May 14, 2015	6.360	6.420	6.247	6.373	9,633	+0.08(+1.27%)
May 13, 2015	6.167	6.353	6.167	6.293	42,117	+0.13(+2.05%)
May 12, 2015	6.167	6.167	6.167	6.167	1,810	+0.00(+0.00%)
May 11, 2015	6.200	6.200	6.140	6.167	50,341	-0.02(-0.32%)
May 08, 2015	6.313	6.313	6.133	6.187	48,009	-0.20(-3.13%)
May 07, 2015	6.427	6.427	6.207	6.387	8,497	+0.01(+0.15%)
May 06, 2015	6.367	6.400	6.367	6.377	2,916	-0.00(-0.04%)
May 05, 2015	6.400	6.400	6.367	6.380	2,086	+0.01(+0.21%)
May 04, 2015	6.367	6.393	6.367	6.367	15,013	+0.05(+0.74%)
May 01, 2015	6.267	6.393	6.267	6.320	2,593	-0.05(-0.84%)
Apr 30, 2015	6.400	6.400	6.233	6.373	3,232	+0.06(+0.95%)
Apr 29, 2015	6.427	6.453	6.173	6.313	7,429	-0.04(-0.63%)
Apr 28, 2015	6.293	6.433	6.293	6.353	8,568	-0.13(-1.95%)
Apr 24, 2015	6.467	6.480	6.480	6.480	4	+0.13(+2.10%)
Apr 23, 2015	6.553	6.553	6.250	6.347	9,406	-0.15(-2.36%)
Apr 22, 2015	6.500	6.613	6.447	6.500	5,634	+0.09(+1.35%)
Apr 21, 2015	6.520	6.580	6.413	6.413	14,146	-0.11(-1.64%)
Apr 20, 2015	6.540	6.593	6.513	6.520	10,059	-0.01(-0.15%)
Apr 17, 2015	6.587	6.587	6.440	6.530	5,250	-0.11(-1.71%)
Apr 16, 2015	6.553	6.653	6.553	6.644	3,102	+0.09(+1.38%)
Apr 15, 2015	6.527	6.667	6.527	6.553	5,440	+0.03(+0.41%)
Apr 14, 2015	6.579	6.579	6.520	6.527	2,070	+0.05(+0.72%)
Apr 13, 2015	6.570	6.570	6.480	6.480	2,011	-0.10(-1.54%)
Apr 10, 2015	6.581	6.581	6.581	6.581	169	+0.05(+0.73%)
Apr 08, 2015	6.413	6.533	6.533	6.533	75	-0.04(-0.61%)
Apr 07, 2015	6.573	6.573	6.573	6.573	270	+0.04(+0.56%)
Apr 06, 2015	6.407	6.593	6.407	6.537	11,401	+0.12(+1.92%)
Apr 02, 2015	6.547	6.413	6.413	6.413	41,100	-0.07(-1.03%)
Apr 01, 2015	6.633	6.633	6.373	6.480	13,984	-0.19(-2.90%)
Mar 31, 2015	6.567	6.673	6.567	6.673	4,947	+0.10(+1.52%)
Mar 30, 2015	6.584	6.587	6.573	6.573	667	-0.09(-1.39%)
Mar 27, 2015	6.620	6.666	6.580	6.666	774	+0.08(+1.20%)
Mar 26, 2015	6.580	6.618	6.579	6.587	1,569	-0.01(-0.20%)
Mar 25, 2015	6.601	6.680	6.600	6.600	8,359	-0.08(-1.18%)
Mar 24, 2015	6.656	6.679	6.533	6.679	17,146	-0.00(-0.02%)
Mar 23, 2015	6.680	6.680	6.680	6.680	322	+0.01(+0.20%)
Mar 20, 2015	6.631	6.733	6.600	6.667	40,080	+0.05(+0.70%)
Mar 19, 2015	6.587	6.660	6.573	6.620	23,604	+0.01(+0.20%)
Mar 18, 2015	6.560	6.607	6.553	6.607	35,286	+0.01(+0.10%)
Mar 17, 2015	6.560	6.600	6.560	6.600	2,194	+0.03(+0.51%)
Mar 16, 2015	6.520	6.613	6.520	6.567	12,054	+0.01(+0.20%)
Mar 13, 2015	6.513	6.560	6.500	6.553	4,611	-0.01(-0.10%)
Mar 12, 2015	6.487	6.567	6.487	6.560	8,983	+0.04(+0.61%)
Mar 11, 2015	6.513	6.567	6.453	6.520	4,495	+0.01(+0.20%)
Mar 10, 2015	6.501	6.513	6.493	6.507	4,140	-0.03(-0.41%)
Mar 09, 2015	6.536	6.560	6.504	6.533	3,256	-0.03(-0.41%)
Mar 06, 2015	6.493	6.567	6.493	6.560	6,022	+0.05(+0.72%)
Mar 05, 2015	6.513	6.513	6.513	6.513	3,658	-0.03(-0.51%)
Mar 04, 2015	6.560	6.560	6.500	6.547	3,376	+0.01(+0.20%)
Mar 03, 2015	6.507	6.560	6.498	6.533	3,264	-0.03(-0.41%)

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.