Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	6.100	6.360	6.100	6.360	23,032	-0.04(-0.63%)
Aug 28, 2008	6.033	6.507	6.000	6.400	65,445	+0.38(+6.31%)
Aug 27, 2008	5.860	6.080	5.860	6.020	26,463	+0.13(+2.26%)
Aug 26, 2008	5.833	5.973	5.833	5.887	3,840	-0.05(-0.90%)
Aug 25, 2008	6.087	6.113	5.840	5.940	15,892	-0.15(-2.52%)
Aug 22, 2008	6.053	6.133	5.980	6.093	21,265	+0.16(+2.70%)
Aug 21, 2008	6.020	6.120	5.873	5.933	39,640	-0.18(-2.94%)
Aug 20, 2008	6.347	6.393	6.027	6.113	36,468	-0.24(-3.78%)
Aug 19, 2008	6.560	6.567	6.340	6.353	22,291	-0.15(-2.26%)
Aug 18, 2008	6.633	6.700	6.500	6.500	28,251	-0.15(-2.21%)
Aug 15, 2008	6.667	6.764	6.613	6.647	20,361	-0.02(-0.30%)
Aug 14, 2008	6.507	6.793	6.507	6.667	28,945	+0.13(+2.04%)
Aug 13, 2008	6.580	6.600	6.500	6.533	36,337	-0.11(-1.61%)
Aug 12, 2008	6.720	6.720	6.553	6.640	26,412	-0.07(-0.99%)
Aug 11, 2008	6.740	6.753	6.507	6.707	21,658	-0.03(-0.40%)
Aug 08, 2008	6.953	6.953	6.520	6.733	34,173	-0.11(-1.66%)
Aug 07, 2008	7.007	7.020	6.713	6.847	9,765	-0.29(-4.02%)
Aug 06, 2008	6.947	7.327	6.673	7.133	24,672	+0.33(+4.80%)
Aug 05, 2008	6.887	7.127	6.671	6.807	25,005	-0.12(-1.74%)
Aug 04, 2008	7.080	7.333	6.900	6.927	30,972	-0.09(-1.32%)
Aug 01, 2008	7.047	7.273	6.867	7.020	20,443	-0.33(-4.53%)
Jul 31, 2008	7.600	7.600	7.260	7.353	26,155	-0.33(-4.34%)
Jul 30, 2008	7.340	7.707	7.307	7.687	33,219	+0.37(+5.10%)
Jul 29, 2008	7.313	7.520	7.173	7.313	66,405	-0.22(-2.92%)
Jul 28, 2008	6.627	7.760	6.593	7.533	151,009	+0.80(+11.88%)
Jul 25, 2008	6.900	7.220	6.460	6.733	223,410	-0.91(-11.94%)
Jul 24, 2008	9.240	9.333	7.460	7.647	303,990	-1.89(-19.79%)
Jul 23, 2008	8.847	9.667	8.233	9.533	274,161	+1.38(+16.93%)
Jul 22, 2008	10.20	10.20	8.000	8.153	418,539	-2.09(-20.38%)
Jul 21, 2008	10.25	10.53	10.11	10.24	265,081	+0.14(+1.39%)
Jul 18, 2008	8.293	10.20	8.293	10.10	495,787	+2.08(+25.94%)
Jul 17, 2008	6.553	8.133	6.487	8.020	197,805	+1.70(+26.90%)
Jul 16, 2008	6.227	6.327	6.184	6.320	30,801	+0.07(+1.07%)
Jul 15, 2008	6.087	6.267	6.040	6.253	15,814	+0.14(+2.29%)
Jul 14, 2008	6.027	6.327	6.027	6.113	38,752	+0.08(+1.33%)
Jul 11, 2008	6.333	6.420	5.907	6.033	66,468	-0.50(-7.65%)
Jul 10, 2008	6.600	6.627	6.173	6.533	47,083	-0.01(-0.20%)
Jul 09, 2008	6.620	6.833	6.480	6.547	34,666	-0.10(-1.50%)
Jul 08, 2008	6.787	6.787	6.053	6.647	70,896	+0.15(+2.26%)
Jul 07, 2008	5.960	6.667	5.920	6.500	81,253	+0.53(+8.84%)
Jul 04, 2008	6.467	6.467	5.967	5.972	76,020	+0.00(+0.00%)
Jul 03, 2008	6.467	6.467	5.967	5.972	76,020	-0.54(-8.31%)
Jul 02, 2008	6.807	6.807	6.507	6.513	34,924	-0.29(-4.31%)
Jul 01, 2008	6.873	6.927	6.473	6.807	52,524	-0.15(-2.20%)
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%)

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.