Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.767	4.767	4.760	4.760	4,110	+0.02(+0.42%)
Sep 29, 2010	4.740	4.740	4.733	4.740	3,301	-0.04(-0.84%)
Sep 28, 2010	4.733	4.780	4.733	4.780	3,750	+0.05(+0.99%)
Sep 27, 2010	4.733	4.733	4.733	4.733	525	-0.02(-0.42%)
Sep 24, 2010	4.800	4.800	4.743	4.753	4,950	-0.05(-0.97%)
Sep 23, 2010	4.733	4.800	4.733	4.800	2,100	+0.01(+0.14%)
Sep 22, 2010	4.767	4.793	4.767	4.793	1,650	+0.06(+1.18%)
Sep 21, 2010	4.767	4.767	4.733	4.737	6,075	+0.00(+0.08%)
Sep 20, 2010	4.787	4.800	4.733	4.733	9,492	-0.07(-1.39%)
Sep 17, 2010	4.767	4.853	4.767	4.800	4,225	+0.07(+1.41%)
Sep 15, 2010	4.740	4.740	4.733	4.733	1,162	-0.06(-1.25%)
Sep 14, 2010	4.733	4.793	4.733	4.793	4,200	+0.00(+0.00%)
Sep 13, 2010	4.727	4.793	4.727	4.793	11,430	+0.06(+1.27%)
Sep 10, 2010	4.767	4.767	4.667	4.733	2,400	+0.00(+0.00%)
Sep 09, 2010	4.720	4.753	4.720	4.733	2,010	+0.00(+0.00%)
Sep 08, 2010	4.833	4.833	4.720	4.733	10,312	-0.12(-2.47%)
Sep 07, 2010	4.673	4.967	4.673	4.853	16,017	+0.02(+0.41%)
Sep 03, 2010	4.707	4.833	4.707	4.833	11,469	+0.13(+2.84%)
Sep 02, 2010	4.680	4.733	4.680	4.700	8,625	+0.03(+0.71%)
Sep 01, 2010	4.727	4.733	4.667	4.667	4,809	-0.01(-0.14%)
Aug 31, 2010	4.687	4.700	4.600	4.673	14,080	-0.05(-0.99%)
Aug 30, 2010	4.773	4.820	4.720	4.720	5,250	-0.01(-0.28%)
Aug 27, 2010	4.747	4.767	4.727	4.733	13,650	+0.01(+0.28%)
Aug 26, 2010	4.640	4.720	4.640	4.720	2,100	-0.05(-0.98%)
Aug 25, 2010	4.733	4.767	4.573	4.767	8,335	+0.10(+2.14%)
Aug 24, 2010	4.553	4.667	4.553	4.667	1,650	-0.05(-0.99%)
Aug 23, 2010	4.760	4.779	4.673	4.713	16,875	-0.06(-1.26%)
Aug 20, 2010	4.813	4.813	4.767	4.773	8,797	-0.04(-0.83%)
Aug 19, 2010	4.813	4.813	4.813	4.813	600	-0.02(-0.41%)
Aug 18, 2010	4.707	4.847	4.707	4.833	11,287	-0.02(-0.41%)
Aug 17, 2010	4.933	4.933	4.773	4.853	2,400	-0.07(-1.49%)
Aug 16, 2010	4.920	4.967	4.920	4.927	6,898	-0.04(-0.81%)
Aug 13, 2010	4.953	4.967	4.920	4.967	15,733	+0.01(+0.27%)
Aug 12, 2010	4.993	5.000	4.953	4.953	1,417	-0.01(-0.27%)
Aug 11, 2010	4.933	4.967	4.933	4.967	7,350	+0.00(+0.00%)
Aug 10, 2010	4.933	5.093	4.927	4.967	2,700	+0.01(+0.27%)
Aug 09, 2010	4.967	4.967	4.933	4.953	1,200	-0.07(-1.33%)
Aug 06, 2010	5.000	5.020	4.987	5.020	1,200	+0.02(+0.40%)
Aug 05, 2010	4.973	5.000	4.947	5.000	3,150	+0.08(+1.60%)
Aug 04, 2010	4.873	4.933	4.853	4.921	3,568	-0.08(-1.57%)
Aug 03, 2010	5.000	5.033	4.947	5.000	3,964	-0.08(-1.57%)
Aug 02, 2010	5.033	5.080	5.033	5.080	3,150	-0.01(-0.13%)
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%)

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.