Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.533	5.800	5.533	5.733	46,155	+0.17(+2.99%)
Sep 29, 2009	5.540	5.567	5.540	5.567	4,215	+0.01(+0.10%)
Sep 28, 2009	5.333	5.567	5.333	5.561	30,201	+0.12(+2.21%)
Sep 25, 2009	5.453	5.453	5.441	5.441	1,200	+0.10(+1.89%)
Sep 24, 2009	5.353	5.540	5.307	5.340	14,949	-0.06(-1.11%)
Sep 23, 2009	5.347	5.400	5.347	5.400	300	+0.01(+0.12%)
Sep 22, 2009	5.333	5.393	5.280	5.393	5,985	-0.01(-0.12%)
Sep 21, 2009	5.333	5.540	5.267	5.400	13,282	+0.03(+0.50%)
Sep 18, 2009	5.400	5.567	5.227	5.373	30,054	-0.03(-0.49%)
Sep 17, 2009	5.113	5.400	5.113	5.400	79,603	+0.26(+5.06%)
Sep 16, 2009	5.160	5.167	5.113	5.140	22,650	-0.02(-0.39%)
Sep 15, 2009	5.267	5.267	5.120	5.160	10,947	+0.07(+1.31%)
Sep 14, 2009	5.040	5.127	5.030	5.093	13,711	+0.05(+0.92%)
Sep 11, 2009	5.027	5.087	4.993	5.047	44,874	+0.03(+0.67%)
Sep 10, 2009	5.013	5.013	5.013	5.013	2,130	-0.02(-0.40%)
Sep 09, 2009	4.973	5.060	4.953	5.033	6,745	+0.04(+0.80%)
Sep 08, 2009	5.133	5.133	4.967	4.993	7,200	-0.12(-2.35%)
Sep 04, 2009	4.967	5.133	4.967	5.113	15,336	+0.15(+2.95%)
Sep 03, 2009	4.860	5.073	4.860	4.967	15,532	+0.07(+1.36%)
Sep 02, 2009	4.880	4.900	4.740	4.900	29,250	-0.06(-1.21%)
Sep 01, 2009	4.805	4.960	4.720	4.960	19,143	+0.10(+2.06%)
Aug 31, 2009	4.860	4.933	4.733	4.860	48,493	+0.06(+1.25%)
Aug 28, 2009	4.680	4.800	4.673	4.800	6,517	+0.11(+2.27%)
Aug 27, 2009	4.867	4.880	4.680	4.693	16,377	-0.17(-3.56%)
Aug 26, 2009	4.800	4.893	4.680	4.867	35,947	-0.03(-0.54%)
Aug 25, 2009	4.857	4.893	4.847	4.893	12,318	+0.03(+0.55%)
Aug 24, 2009	4.753	4.893	4.753	4.867	3,130	-0.03(-0.68%)
Aug 21, 2009	4.867	4.900	4.867	4.900	4,312	+0.01(+0.27%)
Aug 20, 2009	4.773	4.887	4.773	4.887	2,146	+0.05(+1.10%)
Aug 19, 2009	4.833	4.833	4.833	4.833	300	+0.03(+0.58%)
Aug 18, 2009	4.767	4.833	4.767	4.805	9,150	+0.06(+1.29%)
Aug 17, 2009	4.673	4.747	4.673	4.744	7,677	+0.04(+0.94%)
Aug 14, 2009	4.687	4.800	4.680	4.700	16,605	+0.01(+0.28%)
Aug 13, 2009	4.733	4.827	4.680	4.687	42,579	-0.05(-0.99%)
Aug 12, 2009	4.707	4.813	4.700	4.733	4,950	+0.05(+1.08%)
Aug 11, 2009	4.673	4.683	4.673	4.683	300	+0.11(+2.39%)
Aug 10, 2009	4.673	4.820	4.573	4.573	2,911	-0.21(-4.32%)
Aug 07, 2009	4.600	4.780	4.600	4.780	13,174	+0.05(+0.99%)
Aug 06, 2009	4.693	4.733	4.674	4.733	7,602	-0.01(-0.31%)
Aug 05, 2009	4.780	4.780	4.748	4.748	20,550	-0.02(-0.39%)
Aug 04, 2009	4.744	4.780	4.744	4.767	16,498	+0.03(+0.56%)
Aug 03, 2009	4.667	4.740	4.667	4.740	15,835	+0.21(+4.56%)
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%)

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.