Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.100	5.107	5.067	5.087	27,285	-0.05(-0.92%)
Jul 29, 2010	5.180	5.180	5.133	5.134	1,350	-0.05(-0.89%)
Jul 28, 2010	5.113	5.180	5.067	5.180	10,950	+0.00(+0.00%)
Jul 27, 2010	5.093	5.233	5.093	5.180	10,687	+0.01(+0.15%)
Jul 26, 2010	5.000	5.172	5.000	5.172	17,595	+0.09(+1.81%)
Jul 23, 2010	5.033	5.080	5.013	5.080	13,590	+0.01(+0.26%)
Jul 22, 2010	5.067	5.080	5.040	5.067	6,000	-0.01(-0.13%)
Jul 21, 2010	5.067	5.100	4.980	5.073	11,475	-0.01(-0.26%)
Jul 20, 2010	4.867	5.087	4.833	5.087	15,075	+0.29(+6.12%)
Jul 19, 2010	4.880	4.880	4.793	4.793	600	-0.14(-2.84%)
Jul 16, 2010	4.933	4.933	4.927	4.933	1,650	+0.00(+0.00%)
Jul 15, 2010	4.853	4.933	4.853	4.933	14,790	+0.09(+1.79%)
Jul 14, 2010	4.807	4.860	4.800	4.847	17,442	+0.03(+0.69%)
Jul 13, 2010	4.773	4.813	4.700	4.813	13,200	+0.03(+0.70%)
Jul 12, 2010	4.773	4.780	4.773	4.780	3,450	+0.01(+0.14%)
Jul 09, 2010	4.780	4.796	4.747	4.773	8,079	-0.05(-0.97%)
Jul 08, 2010	4.800	4.860	4.753	4.820	10,650	+0.02(+0.42%)
Jul 07, 2010	4.767	4.800	4.747	4.800	13,321	+0.05(+1.12%)
Jul 06, 2010	4.873	4.940	4.720	4.747	6,172	-0.18(-3.65%)
Jul 02, 2010	5.240	5.240	4.913	4.927	2,475	-0.08(-1.51%)
Jul 01, 2010	5.020	5.020	4.833	5.002	5,023	-0.05(-1.02%)
Jun 30, 2010	4.893	5.233	4.893	5.054	8,044	+0.01(+0.14%)
Jun 29, 2010	5.040	5.047	5.040	5.047	2,302	-0.17(-3.32%)
Jun 25, 2010	5.220	5.236	5.200	5.220	3,000	-0.05(-0.89%)
Jun 24, 2010	5.307	5.307	5.253	5.267	3,325	-0.01(-0.25%)
Jun 23, 2010	5.273	5.300	5.273	5.280	1,650	-0.03(-0.50%)
Jun 22, 2010	5.300	5.307	5.300	5.307	4,950	+0.03(+0.51%)
Jun 21, 2010	5.213	5.287	5.213	5.280	9,930	+0.08(+1.54%)
Jun 18, 2010	5.167	5.200	5.167	5.200	2,250	+0.00(+0.00%)
Jun 17, 2010	5.113	5.200	5.113	5.200	8,835	+0.05(+1.04%)
Jun 16, 2010	5.140	5.180	5.133	5.147	4,956	+0.03(+0.65%)
Jun 15, 2010	5.100	5.140	5.100	5.113	2,848	+0.03(+0.66%)
Jun 14, 2010	5.160	5.187	5.047	5.080	10,663	+0.01(+0.26%)
Jun 11, 2010	5.080	5.080	5.067	5.067	8,811	-0.05(-1.01%)
Jun 10, 2010	5.200	5.200	5.083	5.119	10,738	-0.02(-0.41%)
Jun 09, 2010	5.140	5.153	5.140	5.140	1,050	+0.00(+0.00%)
Jun 08, 2010	5.193	5.200	5.140	5.140	18,730	-0.03(-0.52%)
Jun 07, 2010	5.200	5.200	5.167	5.167	1,425	-0.03(-0.64%)
Jun 04, 2010	5.187	5.247	5.180	5.200	2,104	+0.02(+0.39%)
Jun 03, 2010	5.207	5.347	5.160	5.180	10,870	-0.01(-0.13%)
Jun 02, 2010	5.167	5.187	5.167	5.187	1,350	+0.03(+0.52%)
Jun 01, 2010	5.213	5.213	5.073	5.160	8,614	+0.00(+0.00%)
May 28, 2010	5.227	5.247	5.080	5.160	6,150	-0.07(-1.28%)
May 27, 2010	5.227	5.227	5.140	5.227	4,950	+0.09(+1.69%)
May 26, 2010	5.080	5.140	5.073	5.140	450	-0.05(-0.90%)
May 25, 2010	5.200	5.233	5.120	5.187	8,292	-0.01(-0.26%)
May 24, 2010	5.313	5.313	5.200	5.200	6,475	-0.09(-1.76%)
May 21, 2010	5.333	5.333	5.293	5.293	2,610	-0.04(-0.75%)
May 20, 2010	5.333	5.360	5.333	5.333	10,092	-0.07(-1.23%)
May 19, 2010	5.367	5.415	5.367	5.400	12,916	+0.03(+0.62%)
May 18, 2010	5.360	5.433	5.360	5.367	7,125	+0.03(+0.63%)
May 17, 2010	5.340	5.400	5.333	5.333	11,697	+0.03(+0.63%)
May 14, 2010	5.287	5.300	5.287	5.300	3,300	-0.03(-0.50%)
May 13, 2010	5.033	5.340	5.033	5.327	28,800	-0.05(-0.87%)
May 12, 2010	5.267	5.400	5.240	5.373	22,290	+0.11(+2.03%)
May 11, 2010	5.200	5.267	5.100	5.267	50,587	+0.25(+4.92%)
May 10, 2010	5.033	5.213	4.967	5.020	33,660	+0.05(+1.07%)
May 07, 2010	5.060	5.067	4.933	4.967	3,135	-0.21(-4.06%)
May 06, 2010	5.180	5.200	4.933	5.177	6,802	-0.00(-0.08%)
May 05, 2010	5.260	5.260	5.181	5.181	4,623	-0.03(-0.63%)
May 04, 2010	5.260	5.260	5.213	5.213	1,290	-0.01(-0.13%)

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.