Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.240	9.787	8.853	9.573	99,852	+0.33(+3.61%)
May 29, 2008	9.493	9.827	9.233	9.240	67,195	-0.43(-4.41%)
May 28, 2008	9.667	9.993	9.500	9.667	79,728	+0.05(+0.49%)
May 27, 2008	9.687	9.793	9.399	9.620	100,087	-0.13(-1.30%)
May 26, 2008	9.100	10.15	8.553	9.747	429,009	+0.00(+0.00%)
May 23, 2008	9.100	10.15	8.553	9.747	429,009	+0.60(+6.56%)
May 22, 2008	9.753	9.967	9.113	9.147	199,399	-0.73(-7.36%)
May 21, 2008	10.45	10.56	9.833	9.873	144,670	-0.64(-6.09%)
May 20, 2008	10.64	10.64	10.03	10.51	172,840	+0.21(+2.00%)
May 19, 2008	11.03	11.03	10.28	10.31	229,423	-0.48(-4.45%)
May 16, 2008	11.46	11.53	10.34	10.79	390,099	-0.67(-5.88%)
May 15, 2008	11.86	11.87	11.34	11.46	219,582	-0.27(-2.33%)
May 14, 2008	11.81	12.58	11.61	11.73	388,467	+0.00(+0.00%)
May 13, 2008	12.02	12.67	11.33	11.73	1,048,830	-1.25(-9.65%)
May 12, 2008	16.59	16.59	12.79	12.99	1,853,038	-8.25(-38.84%)
May 09, 2008	21.62	21.62	20.67	21.23	234,450	-0.29(-1.36%)
May 08, 2008	21.33	21.92	20.67	21.53	223,459	+0.49(+2.31%)
May 07, 2008	19.17	21.33	19.06	21.04	537,387	+1.23(+6.23%)
May 06, 2008	20.05	20.05	18.87	19.81	195,097	-0.26(-1.30%)
May 05, 2008	20.23	20.23	19.15	20.07	331,002	+0.10(+0.50%)
May 02, 2008	18.55	20.30	18.00	19.97	313,420	+1.51(+8.20%)
May 01, 2008	17.91	18.63	17.05	18.45	197,733	+0.90(+5.13%)
Apr 30, 2008	16.91	18.23	16.91	17.55	52,495	-0.24(-1.35%)
Apr 29, 2008	18.32	18.66	16.67	17.79	197,448	-1.48(-7.68%)
Apr 28, 2008	18.80	19.53	18.00	19.27	265,006	+1.02(+5.59%)
Apr 25, 2008	16.51	18.33	16.32	18.25	170,979	+1.95(+11.98%)
Apr 24, 2008	18.85	18.85	16.17	16.30	187,158	-2.35(-12.62%)
Apr 23, 2008	20.00	20.33	18.35	18.65	160,516	-1.13(-5.70%)
Apr 22, 2008	20.76	20.76	18.98	19.78	132,580	-0.41(-2.01%)
Apr 21, 2008	19.33	20.50	18.60	20.19	248,634	+1.65(+8.92%)
Apr 18, 2008	17.00	18.93	17.00	18.53	166,078	+1.60(+9.45%)
Apr 17, 2008	17.22	17.33	16.50	16.93	40,824	-0.29(-1.66%)
Apr 16, 2008	17.75	17.79	16.60	17.22	101,044	-0.19(-1.11%)
Apr 15, 2008	17.47	17.87	16.80	17.41	109,719	+0.21(+1.24%)
Apr 14, 2008	16.12	17.20	15.13	17.20	183,349	+1.51(+9.60%)
Apr 11, 2008	14.67	15.90	14.67	15.69	105,196	+1.04(+7.10%)
Apr 10, 2008	15.18	15.18	14.07	14.65	59,586	-0.28(-1.88%)
Apr 09, 2008	15.79	15.79	14.41	14.93	74,175	-0.57(-3.66%)
Apr 08, 2008	14.34	15.67	14.17	15.50	131,731	+1.27(+8.90%)
Apr 07, 2008	13.15	14.47	13.03	14.23	296,571	+1.77(+14.17%)
Apr 04, 2008	11.27	12.83	11.27	12.47	107,652	+1.19(+10.52%)
Apr 03, 2008	11.56	11.56	11.18	11.28	9,441	-0.15(-1.34%)
Apr 02, 2008	11.03	11.77	11.01	11.43	20,395	+0.03(+0.29%)
Apr 01, 2008	11.46	11.47	11.11	11.40	10,656	-0.07(-0.64%)
Mar 31, 2008	11.97	11.97	11.05	11.47	11,871	-0.12(-1.04%)
Mar 28, 2008	11.62	11.76	11.23	11.59	6,727	-0.05(-0.40%)
Mar 27, 2008	11.74	12.00	11.35	11.64	16,735	-0.29(-2.46%)
Mar 26, 2008	12.83	12.83	11.01	11.93	53,902	-0.83(-6.53%)
Mar 25, 2008	10.65	13.25	10.65	12.77	138,889	+1.63(+14.60%)
Mar 24, 2008	10.73	11.33	10.73	11.14	14,917	+0.41(+3.79%)
Mar 21, 2008	10.77	11.67	10.00	10.73	14,427	+0.00(+0.00%)
Mar 20, 2008	10.77	11.67	10.00	10.73	14,427	-0.60(-5.29%)
Mar 19, 2008	11.74	11.97	11.08	11.33	21,484	-0.33(-2.81%)
Mar 18, 2008	10.80	12.00	10.77	11.66	42,466	+1.24(+11.90%)
Mar 17, 2008	10.21	10.80	9.967	10.42	106,651	-0.91(-8.06%)
Mar 14, 2008	12.49	12.59	10.68	11.33	84,315	-0.83(-6.85%)
Mar 13, 2008	11.93	12.50	11.85	12.17	18,792	+0.17(+1.45%)
Mar 12, 2008	12.49	12.49	11.83	11.99	26,457	-0.07(-0.61%)
Mar 11, 2008	12.73	13.32	11.94	12.07	68,244	-0.53(-4.18%)
Mar 10, 2008	13.16	13.16	12.15	12.59	73,984	-0.10(-0.79%)
Mar 07, 2008	13.47	13.50	11.73	12.69	122,529	-0.53(-4.03%)
Mar 06, 2008	13.53	13.98	12.67	13.23	135,009	+0.05(+0.35%)
Mar 05, 2008	11.50	13.53	11.23	13.18	166,678	+1.51(+12.97%)
Mar 04, 2008	11.85	11.85	11.23	11.67	22,849	+0.14(+1.21%)

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.