Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.587	5.587	5.327	5.387	24,750	+0.05(+1.00%)
Sep 29, 2008	5.333	5.347	5.233	5.333	67,930	-0.01(-0.12%)
Sep 26, 2008	5.407	5.433	5.333	5.340	28,894	-0.06(-1.11%)
Sep 25, 2008	5.473	5.480	5.400	5.400	18,271	-0.10(-1.82%)
Sep 24, 2008	5.500	5.540	5.500	5.500	11,010	-0.02(-0.36%)
Sep 23, 2008	5.467	5.533	5.467	5.520	5,953	-0.12(-2.13%)
Sep 22, 2008	5.507	5.653	5.500	5.640	6,892	+0.01(+0.24%)
Sep 19, 2008	5.427	5.644	5.427	5.627	12,493	+0.24(+4.46%)
Sep 18, 2008	5.340	5.927	5.220	5.387	20,163	+0.05(+0.87%)
Sep 17, 2008	5.607	5.627	5.227	5.340	62,359	-0.37(-6.41%)
Sep 16, 2008	5.713	5.780	5.433	5.706	34,159	-0.03(-0.48%)
Sep 15, 2008	5.560	5.853	5.513	5.733	38,587	+0.06(+1.06%)
Sep 12, 2008	5.733	5.733	5.573	5.673	22,713	+0.05(+0.83%)
Sep 11, 2008	6.007	6.080	5.607	5.627	39,063	-0.21(-3.65%)
Sep 10, 2008	5.633	5.873	5.613	5.840	53,218	+0.03(+0.57%)
Sep 09, 2008	5.640	5.860	5.623	5.807	56,088	+0.15(+2.71%)
Sep 08, 2008	5.967	5.967	5.607	5.653	23,095	-0.20(-3.42%)
Sep 05, 2008	5.847	5.873	5.613	5.853	38,733	-0.02(-0.34%)
Sep 04, 2008	6.047	6.067	5.873	5.873	27,030	-0.32(-5.17%)
Sep 03, 2008	6.160	6.267	6.153	6.193	10,500	+0.06(+0.98%)
Sep 02, 2008	6.373	6.373	6.120	6.133	11,055	-0.23(-3.56%)
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%)

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.