Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.227	5.247	5.080	5.160	6,150	-0.07(-1.28%)
May 27, 2010	5.227	5.227	5.140	5.227	4,950	+0.09(+1.69%)
May 26, 2010	5.080	5.140	5.073	5.140	450	-0.05(-0.90%)
May 25, 2010	5.200	5.233	5.120	5.187	8,292	-0.01(-0.26%)
May 24, 2010	5.313	5.313	5.200	5.200	6,475	-0.09(-1.76%)
May 21, 2010	5.333	5.333	5.293	5.293	2,610	-0.04(-0.75%)
May 20, 2010	5.333	5.360	5.333	5.333	10,092	-0.07(-1.23%)
May 19, 2010	5.367	5.415	5.367	5.400	12,916	+0.03(+0.62%)
May 18, 2010	5.360	5.433	5.360	5.367	7,125	+0.03(+0.63%)
May 17, 2010	5.340	5.400	5.333	5.333	11,697	+0.03(+0.63%)
May 14, 2010	5.287	5.300	5.287	5.300	3,300	-0.03(-0.50%)
May 13, 2010	5.033	5.340	5.033	5.327	28,800	-0.05(-0.87%)
May 12, 2010	5.267	5.400	5.240	5.373	22,290	+0.11(+2.03%)
May 11, 2010	5.200	5.267	5.100	5.267	50,587	+0.25(+4.92%)
May 10, 2010	5.033	5.213	4.967	5.020	33,660	+0.05(+1.07%)
May 07, 2010	5.060	5.067	4.933	4.967	3,135	-0.21(-4.06%)
May 06, 2010	5.180	5.200	4.933	5.177	6,802	-0.00(-0.08%)
May 05, 2010	5.260	5.260	5.181	5.181	4,623	-0.03(-0.63%)
May 04, 2010	5.260	5.260	5.213	5.213	1,290	-0.01(-0.13%)
May 03, 2010	5.247	5.267	5.220	5.220	12,645	-0.01(-0.13%)
Apr 30, 2010	5.213	5.253	5.213	5.227	1,920	-0.04(-0.68%)
Apr 29, 2010	5.234	5.267	5.234	5.263	9,261	-0.00(-0.08%)
Apr 28, 2010	5.267	5.267	5.213	5.267	7,725	+0.06(+1.15%)
Apr 27, 2010	5.187	5.233	5.140	5.207	4,867	+0.01(+0.13%)
Apr 26, 2010	5.213	5.233	5.199	5.200	11,281	+0.06(+1.17%)
Apr 23, 2010	5.096	5.240	4.967	5.140	7,050	+0.05(+0.92%)
Apr 22, 2010	5.153	5.153	5.093	5.093	4,905	-0.05(-0.91%)
Apr 21, 2010	5.140	5.260	5.140	5.140	6,630	+0.01(+0.13%)
Apr 20, 2010	5.133	5.133	5.060	5.133	1,572	-0.03(-0.52%)
Apr 19, 2010	5.060	5.200	5.060	5.160	6,825	+0.08(+1.57%)
Apr 16, 2010	5.073	5.153	4.940	5.080	11,941	-0.04(-0.78%)
Apr 15, 2010	4.990	5.160	4.967	5.120	35,797	+0.13(+2.67%)
Apr 14, 2010	4.973	5.007	4.940	4.987	30,529	-0.02(-0.40%)
Apr 13, 2010	5.040	5.040	4.940	5.007	12,210	+0.01(+0.13%)
Apr 12, 2010	5.000	5.066	4.980	5.000	27,628	-0.03(-0.66%)
Apr 09, 2010	5.047	5.153	5.033	5.033	13,434	-0.03(-0.66%)
Apr 08, 2010	4.940	5.167	4.940	5.067	13,428	+0.12(+2.47%)
Apr 07, 2010	4.933	4.945	4.927	4.945	8,625	+0.01(+0.23%)
Apr 06, 2010	4.900	4.967	4.874	4.933	33,000	+0.07(+1.37%)
Apr 05, 2010	4.880	4.933	4.867	4.867	6,639	-0.07(-1.48%)
Apr 01, 2010	4.940	4.940	4.940	4.940	13,950	-0.01(-0.13%)
Mar 31, 2010	5.027	5.067	4.947	4.947	10,897	-0.08(-1.59%)
Mar 30, 2010	5.008	5.027	5.000	5.027	6,160	-0.09(-1.69%)
Mar 29, 2010	5.073	5.147	5.067	5.113	3,753	+0.02(+0.39%)
Mar 26, 2010	5.127	5.127	5.073	5.093	1,950	+0.02(+0.39%)
Mar 25, 2010	5.133	5.133	5.067	5.073	1,567	-0.03(-0.52%)
Mar 24, 2010	5.093	5.100	5.087	5.100	1,560	+0.01(+0.13%)
Mar 23, 2010	5.073	5.172	5.073	5.093	5,323	-0.05(-0.91%)
Mar 22, 2010	5.080	5.200	5.080	5.140	4,177	-0.06(-1.15%)
Mar 19, 2010	5.140	5.200	5.113	5.200	2,088	+0.05(+1.04%)
Mar 18, 2010	5.193	5.220	5.093	5.147	23,926	-0.01(-0.13%)
Mar 17, 2010	5.007	5.273	5.007	5.153	15,481	+0.10(+1.98%)
Mar 16, 2010	5.053	5.053	5.000	5.053	5,220	-0.08(-1.56%)
Mar 12, 2010	5.133	5.133	5.133	5.133	0	-0.06(-1.16%)
Mar 11, 2010	5.187	5.200	5.167	5.193	3,150	+0.00(+0.00%)
Mar 10, 2010	5.060	5.200	5.014	5.193	27,714	+0.13(+2.63%)
Mar 09, 2010	5.040	5.067	5.040	5.060	8,929	-0.02(-0.39%)
Mar 08, 2010	4.827	5.080	4.827	5.080	55,024	+0.26(+5.39%)
Mar 05, 2010	4.767	4.833	4.767	4.820	10,861	+0.03(+0.56%)
Mar 04, 2010	4.767	4.793	4.767	4.793	2,400	+0.03(+0.56%)
Mar 03, 2010	4.733	4.780	4.720	4.767	22,530	+0.05(+0.99%)
Mar 02, 2010	4.673	4.760	4.567	4.720	20,626	+0.05(+1.00%)

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.