Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.453	7.533	6.922	6.960	82,474	-0.64(-8.42%)
Jun 27, 2008	8.027	8.027	7.493	7.600	27,384	-0.31(-3.96%)
Jun 26, 2008	8.033	8.047	7.453	7.913	43,245	-0.07(-0.92%)
Jun 25, 2008	8.420	8.480	7.913	7.987	45,325	-0.43(-5.15%)
Jun 24, 2008	8.653	8.760	8.407	8.420	35,784	-0.35(-3.95%)
Jun 23, 2008	8.733	8.880	8.583	8.767	36,540	+0.07(+0.84%)
Jun 20, 2008	8.693	8.700	8.407	8.693	44,350	+0.04(+0.46%)
Jun 19, 2008	8.660	8.743	8.553	8.653	48,222	+0.07(+0.78%)
Jun 18, 2008	8.800	8.807	8.587	8.587	54,060	-0.21(-2.42%)
Jun 17, 2008	8.720	9.247	8.633	8.800	76,224	+0.06(+0.69%)
Jun 16, 2008	8.593	8.920	8.573	8.740	33,532	+0.07(+0.85%)
Jun 13, 2008	8.627	8.927	8.627	8.667	27,291	+0.05(+0.62%)
Jun 12, 2008	8.653	9.027	8.600	8.613	63,847	-0.07(-0.77%)
Jun 11, 2008	8.833	9.000	8.647	8.680	89,049	-0.15(-1.74%)
Jun 10, 2008	8.833	8.913	8.393	8.833	63,607	+0.29(+3.35%)
Jun 09, 2008	9.333	9.337	8.433	8.547	144,927	-0.66(-7.17%)
Jun 06, 2008	9.320	9.433	9.167	9.207	30,505	-0.07(-0.79%)
Jun 05, 2008	9.220	9.500	9.220	9.280	44,920	+0.11(+1.16%)
Jun 04, 2008	9.167	9.367	8.933	9.173	76,482	+0.05(+0.58%)
Jun 03, 2008	9.380	9.700	9.103	9.120	52,242	-0.32(-3.39%)
Jun 02, 2008	9.680	9.973	9.227	9.440	123,178	-0.13(-1.39%)
May 30, 2008	9.240	9.787	8.853	9.573	99,852	+0.33(+3.61%)
May 29, 2008	9.493	9.827	9.233	9.240	67,195	-0.43(-4.41%)
May 28, 2008	9.667	9.993	9.500	9.667	79,728	+0.05(+0.49%)
May 27, 2008	9.687	9.793	9.399	9.620	100,087	-0.13(-1.30%)
May 26, 2008	9.100	10.15	8.553	9.747	429,009	+0.00(+0.00%)
May 23, 2008	9.100	10.15	8.553	9.747	429,009	+0.60(+6.56%)
May 22, 2008	9.753	9.967	9.113	9.147	199,399	-0.73(-7.36%)
May 21, 2008	10.45	10.56	9.833	9.873	144,670	-0.64(-6.09%)
May 20, 2008	10.64	10.64	10.03	10.51	172,840	+0.21(+2.00%)
May 19, 2008	11.03	11.03	10.28	10.31	229,423	-0.48(-4.45%)
May 16, 2008	11.46	11.53	10.34	10.79	390,099	-0.67(-5.88%)
May 15, 2008	11.86	11.87	11.34	11.46	219,582	-0.27(-2.33%)
May 14, 2008	11.81	12.58	11.61	11.73	388,467	+0.00(+0.00%)
May 13, 2008	12.02	12.67	11.33	11.73	1,048,830	-1.25(-9.65%)
May 12, 2008	16.59	16.59	12.79	12.99	1,853,038	-8.25(-38.84%)
May 09, 2008	21.62	21.62	20.67	21.23	234,450	-0.29(-1.36%)
May 08, 2008	21.33	21.92	20.67	21.53	223,459	+0.49(+2.31%)
May 07, 2008	19.17	21.33	19.06	21.04	537,387	+1.23(+6.23%)
May 06, 2008	20.05	20.05	18.87	19.81	195,097	-0.26(-1.30%)
May 05, 2008	20.23	20.23	19.15	20.07	331,002	+0.10(+0.50%)
May 02, 2008	18.55	20.30	18.00	19.97	313,420	+1.51(+8.20%)
May 01, 2008	17.91	18.63	17.05	18.45	197,733	+0.90(+5.13%)
Apr 30, 2008	16.91	18.23	16.91	17.55	52,495	-0.24(-1.35%)
Apr 29, 2008	18.32	18.66	16.67	17.79	197,448	-1.48(-7.68%)
Apr 28, 2008	18.80	19.53	18.00	19.27	265,006	+1.02(+5.59%)
Apr 25, 2008	16.51	18.33	16.32	18.25	170,979	+1.95(+11.98%)
Apr 24, 2008	18.85	18.85	16.17	16.30	187,158	-2.35(-12.62%)
Apr 23, 2008	20.00	20.33	18.35	18.65	160,516	-1.13(-5.70%)
Apr 22, 2008	20.76	20.76	18.98	19.78	132,580	-0.41(-2.01%)
Apr 21, 2008	19.33	20.50	18.60	20.19	248,634	+1.65(+8.92%)
Apr 18, 2008	17.00	18.93	17.00	18.53	166,078	+1.60(+9.45%)
Apr 17, 2008	17.22	17.33	16.50	16.93	40,824	-0.29(-1.66%)
Apr 16, 2008	17.75	17.79	16.60	17.22	101,044	-0.19(-1.11%)
Apr 15, 2008	17.47	17.87	16.80	17.41	109,719	+0.21(+1.24%)
Apr 14, 2008	16.12	17.20	15.13	17.20	183,349	+1.51(+9.60%)
Apr 11, 2008	14.67	15.90	14.67	15.69	105,196	+1.04(+7.10%)
Apr 10, 2008	15.18	15.18	14.07	14.65	59,586	-0.28(-1.88%)
Apr 09, 2008	15.79	15.79	14.41	14.93	74,175	-0.57(-3.66%)
Apr 08, 2008	14.34	15.67	14.17	15.50	131,731	+1.27(+8.90%)
Apr 07, 2008	13.15	14.47	13.03	14.23	296,571	+1.77(+14.17%)
Apr 04, 2008	11.27	12.83	11.27	12.47	107,652	+1.19(+10.52%)
Apr 03, 2008	11.56	11.56	11.18	11.28	9,441	-0.15(-1.34%)
Apr 02, 2008	11.03	11.77	11.01	11.43	20,395	+0.03(+0.29%)

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.