Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	4.647	4.647	4.533	4.533	3,300	-0.08(-1.81%)
Jul 30, 2009	4.633	4.733	4.600	4.617	7,354	-0.05(-1.07%)
Jul 29, 2009	4.633	4.667	4.520	4.667	14,751	+0.19(+4.32%)
Jul 28, 2009	4.340	4.633	4.333	4.473	2,851	-0.10(-2.19%)
Jul 27, 2009	4.253	4.637	4.253	4.573	2,265	+0.13(+2.85%)
Jul 24, 2009	4.600	4.600	4.407	4.447	8,398	-0.13(-2.77%)
Jul 23, 2009	4.567	4.620	4.567	4.573	900	-0.03(-0.72%)
Jul 22, 2009	4.667	4.667	4.607	4.607	2,250	+0.04(+0.88%)
Jul 21, 2009	4.667	4.667	4.567	4.567	4,134	-0.07(-1.44%)
Jul 20, 2009	4.567	4.633	4.567	4.633	12,075	+0.10(+2.20%)
Jul 17, 2009	4.273	4.567	4.273	4.533	17,872	+0.23(+5.26%)
Jul 16, 2009	4.040	4.353	4.033	4.307	9,330	+0.05(+1.25%)
Jul 15, 2009	4.133	4.320	4.133	4.253	57,502	-0.07(-1.54%)
Jul 14, 2009	4.407	4.460	4.267	4.320	20,362	-0.14(-3.14%)
Jul 13, 2009	4.347	4.473	4.347	4.460	2,250	+0.06(+1.36%)
Jul 10, 2009	4.473	4.500	4.400	4.400	3,865	-0.07(-1.64%)
Jul 09, 2009	4.587	4.587	4.473	4.473	1,702	-0.10(-2.19%)
Jul 08, 2009	4.573	4.573	4.500	4.573	33,036	-0.03(-0.58%)
Jul 07, 2009	4.573	4.613	4.573	4.600	2,550	-0.05(-1.00%)
Jul 06, 2009	4.667	4.693	4.567	4.647	4,392	-0.09(-1.97%)
Jul 02, 2009	4.600	4.740	4.580	4.740	5,418	+0.14(+3.04%)
Jul 01, 2009	4.573	4.660	4.573	4.600	21,318	+0.07(+1.47%)
Jun 30, 2009	4.447	4.587	4.447	4.533	6,570	+0.07(+1.49%)
Jun 29, 2009	4.433	4.633	4.433	4.467	11,913	+0.20(+4.69%)
Jun 26, 2009	4.753	4.767	4.267	4.267	48,891	-0.47(-9.86%)
Jun 25, 2009	4.727	4.780	4.634	4.733	14,025	+0.03(+0.57%)
Jun 24, 2009	4.820	5.027	4.707	4.707	10,804	+0.05(+1.00%)
Jun 23, 2009	4.667	4.893	4.633	4.660	15,964	-0.08(-1.69%)
Jun 22, 2009	4.687	4.947	4.687	4.740	7,600	-0.01(-0.28%)
Jun 19, 2009	4.783	4.893	4.753	4.753	1,950	-0.02(-0.42%)
Jun 18, 2009	4.740	4.853	4.733	4.773	7,050	-0.01(-0.14%)
Jun 17, 2009	4.767	4.793	4.767	4.780	1,500	+0.00(+0.00%)
Jun 16, 2009	4.747	4.880	4.747	4.780	3,150	+0.06(+1.27%)
Jun 15, 2009	4.933	5.007	4.720	4.720	8,980	-0.25(-5.09%)
Jun 12, 2009	4.973	4.973	4.940	4.973	750	-0.09(-1.84%)
Jun 11, 2009	4.879	5.087	4.879	5.067	5,550	+0.20(+4.11%)
Jun 10, 2009	4.880	4.907	4.707	4.867	11,284	-0.13(-2.54%)
Jun 09, 2009	4.913	4.993	4.913	4.993	900	+0.00(+0.00%)
Jun 08, 2009	5.000	5.000	4.913	4.993	4,125	-0.01(-0.13%)
Jun 05, 2009	5.000	5.077	4.980	5.000	14,850	-0.06(-1.19%)
Jun 04, 2009	5.093	5.093	5.042	5.060	10,158	-0.01(-0.13%)
Jun 03, 2009	4.847	5.127	4.847	5.067	8,296	+0.22(+4.54%)
Jun 02, 2009	4.993	4.993	4.793	4.847	17,002	-0.23(-4.47%)
Jun 01, 2009	5.233	5.233	5.067	5.073	8,214	-0.16(-3.06%)
May 29, 2009	5.127	5.233	5.100	5.233	1,950	+0.00(+0.00%)
May 28, 2009	5.280	5.280	5.222	5.233	4,500	-0.00(-0.00%)
May 27, 2009	5.280	5.280	5.233	5.233	5,052	-0.03(-0.65%)
May 26, 2009	5.093	5.280	5.093	5.267	5,607	+0.16(+3.15%)
May 22, 2009	5.080	5.187	5.080	5.107	4,050	-0.03(-0.65%)
May 21, 2009	5.133	5.333	5.053	5.140	58,425	+0.03(+0.52%)
May 20, 2009	5.193	5.193	5.013	5.113	2,250	+0.11(+2.13%)
May 19, 2009	5.000	5.181	4.947	5.007	29,370	-0.10(-1.96%)
May 18, 2009	4.907	5.200	4.907	5.107	16,855	+0.07(+1.46%)
May 15, 2009	5.073	5.073	4.778	5.033	9,913	+0.06(+1.21%)
May 14, 2009	4.973	5.147	4.953	4.973	4,308	+0.03(+0.67%)
May 13, 2009	5.207	5.227	4.680	4.940	28,120	-0.31(-5.96%)
May 12, 2009	5.200	5.360	5.113	5.253	46,956	-0.09(-1.62%)
May 11, 2009	5.347	5.467	5.303	5.340	23,740	+0.04(+0.75%)
May 08, 2009	5.213	5.413	5.213	5.300	10,809	+0.12(+2.32%)
May 07, 2009	5.393	5.473	5.180	5.180	21,999	-0.29(-5.24%)
May 06, 2009	5.660	5.660	5.340	5.467	12,040	-0.16(-2.84%)
May 05, 2009	5.793	5.800	5.173	5.627	43,600	-0.09(-1.52%)
May 04, 2009	5.680	5.733	5.487	5.713	29,052	+0.23(+4.26%)

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.