Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.127	5.233	5.100	5.233	1,950	+0.00(+0.00%)
May 28, 2009	5.280	5.280	5.222	5.233	4,500	-0.00(-0.00%)
May 27, 2009	5.280	5.280	5.233	5.233	5,052	-0.03(-0.65%)
May 26, 2009	5.093	5.280	5.093	5.267	5,607	+0.16(+3.15%)
May 22, 2009	5.080	5.187	5.080	5.107	4,050	-0.03(-0.65%)
May 21, 2009	5.133	5.333	5.053	5.140	58,425	+0.03(+0.52%)
May 20, 2009	5.193	5.193	5.013	5.113	2,250	+0.11(+2.13%)
May 19, 2009	5.000	5.181	4.947	5.007	29,370	-0.10(-1.96%)
May 18, 2009	4.907	5.200	4.907	5.107	16,855	+0.07(+1.46%)
May 15, 2009	5.073	5.073	4.778	5.033	9,913	+0.06(+1.21%)
May 14, 2009	4.973	5.147	4.953	4.973	4,308	+0.03(+0.67%)
May 13, 2009	5.207	5.227	4.680	4.940	28,120	-0.31(-5.96%)
May 12, 2009	5.200	5.360	5.113	5.253	46,956	-0.09(-1.62%)
May 11, 2009	5.347	5.467	5.303	5.340	23,740	+0.04(+0.75%)
May 08, 2009	5.213	5.413	5.213	5.300	10,809	+0.12(+2.32%)
May 07, 2009	5.393	5.473	5.180	5.180	21,999	-0.29(-5.24%)
May 06, 2009	5.660	5.660	5.340	5.467	12,040	-0.16(-2.84%)
May 05, 2009	5.793	5.800	5.173	5.627	43,600	-0.09(-1.52%)
May 04, 2009	5.680	5.733	5.487	5.713	29,052	+0.23(+4.26%)
May 01, 2009	5.500	5.633	5.480	5.480	29,331	-0.08(-1.44%)
Apr 30, 2009	5.213	5.653	5.200	5.560	44,677	+0.34(+6.51%)
Apr 29, 2009	5.000	5.273	4.893	5.220	15,900	+0.21(+4.12%)
Apr 28, 2009	5.207	5.207	5.013	5.013	11,127	-0.24(-4.57%)
Apr 27, 2009	5.067	5.333	5.033	5.253	16,449	+0.22(+4.37%)
Apr 24, 2009	5.320	5.320	5.033	5.033	7,500	+0.04(+0.80%)
Apr 23, 2009	4.913	5.300	4.900	4.993	8,988	-0.04(-0.79%)
Apr 22, 2009	4.873	5.380	4.840	5.033	10,831	+0.33(+7.09%)
Apr 21, 2009	4.507	4.733	4.487	4.700	18,148	+0.12(+2.62%)
Apr 20, 2009	4.700	4.700	4.580	4.580	11,781	-0.12(-2.55%)
Apr 17, 2009	4.667	4.733	4.667	4.700	10,950	-0.03(-0.70%)
Apr 16, 2009	4.720	4.733	4.593	4.733	7,026	+0.01(+0.30%)
Apr 15, 2009	4.627	4.727	4.620	4.719	5,550	-0.11(-2.22%)
Apr 14, 2009	4.780	4.827	4.580	4.827	21,657	+0.16(+3.43%)
Apr 13, 2009	4.767	4.767	4.400	4.667	12,336	-0.04(-0.85%)
Apr 09, 2009	4.567	4.787	4.567	4.707	6,600	+0.17(+3.82%)
Apr 08, 2009	4.467	4.593	4.167	4.533	25,836	+0.08(+1.80%)
Apr 07, 2009	4.520	4.547	4.297	4.453	8,437	-0.09(-2.05%)
Apr 06, 2009	4.873	4.880	4.507	4.547	34,642	-0.27(-5.54%)
Apr 03, 2009	4.667	4.880	4.667	4.813	6,004	+0.04(+0.84%)
Apr 02, 2009	4.527	4.800	4.527	4.773	3,900	+0.22(+4.83%)
Apr 01, 2009	4.493	4.767	4.473	4.553	5,697	+0.03(+0.74%)
Mar 31, 2009	4.573	4.573	4.520	4.520	1,200	-0.07(-1.60%)
Mar 30, 2009	4.447	4.593	4.427	4.593	4,389	-0.05(-1.15%)
Mar 26, 2009	4.347	4.647	4.207	4.647	5,863	+0.27(+6.25%)
Mar 25, 2009	4.260	4.653	4.220	4.373	4,615	+0.17(+3.96%)
Mar 24, 2009	4.393	4.393	4.113	4.207	39,313	-0.05(-1.25%)
Mar 23, 2009	4.227	4.393	4.207	4.260	13,615	+0.05(+1.11%)
Mar 20, 2009	4.333	4.353	4.187	4.213	10,966	-0.09(-2.17%)
Mar 19, 2009	4.233	4.440	4.213	4.307	10,092	+0.10(+2.41%)
Mar 18, 2009	4.533	4.553	4.073	4.205	16,056	-0.34(-7.40%)
Mar 17, 2009	4.327	4.541	4.327	4.541	4,650	+0.31(+7.44%)
Mar 16, 2009	4.520	4.547	4.007	4.227	8,565	-0.15(-3.35%)
Mar 13, 2009	4.367	4.513	3.993	4.373	14,368	+0.18(+4.29%)
Mar 12, 2009	3.880	4.587	3.880	4.193	64,050	+0.32(+8.26%)
Mar 11, 2009	4.000	4.000	3.873	3.873	18,294	-0.13(-3.33%)
Mar 10, 2009	3.880	4.060	3.880	4.007	14,434	+0.09(+2.21%)
Mar 09, 2009	3.923	3.927	3.900	3.920	15,150	-0.05(-1.18%)
Mar 06, 2009	3.900	3.967	3.900	3.967	9,997	+0.08(+2.06%)
Mar 05, 2009	3.900	3.900	3.887	3.887	9,022	-0.11(-2.83%)
Mar 04, 2009	3.946	4.020	3.920	4.000	8,695	-0.04(-0.99%)

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.