Gencor Industries Inc $10.11

down -0.07


17/4/2014 10:53 AM  |  NASDAQ : GENC  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
4/16/201410.2010.3010.0510.1845,007
4/15/201410.2110.3910.1710.1913,611
4/14/201410.1310.3310.1110.1211,352
4/11/201410.4610.5010.1210.1320,951
4/10/201410.1410.2510.1410.2012,373
4/9/201410.3510.3510.1510.1917,066
4/8/201410.2710.3510.0010.3530,291
4/7/201410.2810.3310.2310.2312,237
4/4/201410.5010.5010.2810.2812,687
4/3/201410.3710.4310.2910.3811,683
4/2/201410.2110.4610.0210.4120,322
4/1/201410.3710.4010.2110.254,834
3/31/201410.2610.3410.2510.338,227
3/28/201410.6510.6610.3210.3419,941
3/27/201410.1910.4410.1910.2510,854
3/26/201410.4310.6710.0110.2630,635
3/25/201410.4010.4110.3310.399,088
3/24/201410.6010.6710.0110.4028,293
3/21/201410.4210.6010.4210.489,513
3/20/201410.5010.5710.4110.486,468
3/19/201410.5710.7510.3710.506,191
3/18/201410.6210.6510.4610.558,083
3/17/201410.7710.8510.3010.5316,714
3/14/201410.9010.9010.6310.8329,555
3/13/201410.8710.9510.7010.858,410
3/12/201410.8510.9510.7010.9210,889
3/11/201410.7810.9610.6910.9556,200
3/10/201411.0511.1410.9010.9010,777
3/7/201411.0011.1410.8011.0039,310
3/6/201410.9010.9910.8010.998,885
3/5/201410.9110.9510.7310.784,454
3/4/201410.6910.9910.6910.997,112
3/3/201411.0211.1810.6810.7416,872
2/28/201410.8911.0610.7510.778,633
2/27/201410.7611.0910.7310.866,600
2/26/201411.0011.1610.4010.6971,498
2/25/201411.1811.1910.9010.9122,216
2/24/201411.1511.3911.0711.0746,392
2/21/201410.8111.1410.8011.0117,099
2/20/201410.9711.0010.8010.8819,535
2/19/201411.1411.2010.8410.8445,543
2/18/201410.7511.1510.7511.0652,444
2/14/201411.0011.0010.5210.7815,369
2/13/201410.0211.629.9111.07116,710
2/12/20149.4010.089.3310.0299,914
2/11/20149.359.449.319.3513,492
2/10/20149.369.409.319.359,087
2/7/20149.339.459.179.3141,317
2/6/20149.209.269.159.208,861
2/5/20149.189.289.029.2010,542
2/4/20149.299.389.169.249,291
2/3/20149.259.489.109.172,264
1/31/20149.219.459.019.384,252
1/30/20149.179.469.179.29900
1/29/20149.249.419.029.226,150
1/28/20149.409.409.109.248,903
1/27/20149.199.498.969.0021,081
1/24/20149.469.479.139.2421,840
1/23/20149.509.559.469.46882
1/22/20149.529.599.469.503,987
1/21/20149.509.619.509.532,096
1/17/20149.599.619.449.443,999
1/16/20149.439.529.439.475,890
1/15/20149.509.619.419.4317,584
1/14/20149.509.589.429.451,776
1/13/20149.439.699.409.4521,277
1/10/20149.639.649.459.5723,281
1/9/20149.519.679.409.6715,615
1/8/20149.509.709.459.5424,861
1/7/20149.379.689.379.4120,374
1/6/20149.509.509.329.377,333
1/3/20149.619.619.509.501,768
1/2/20149.509.629.509.573,035
12/31/20139.649.729.549.5413,693
12/30/20139.589.729.549.595,180
12/27/20139.649.649.499.5810,803
12/26/20139.689.689.359.6510,442
12/24/20139.649.729.589.6211,484
12/23/20139.469.659.469.638,076
12/20/20139.319.609.319.609,662
12/19/20139.459.459.289.434,454
12/18/20139.299.399.189.3920,783
12/17/20139.419.459.179.3239,564
12/16/20139.319.509.239.4823,636
12/13/20139.409.509.159.3540,195
12/12/20139.289.399.189.245,458
12/11/20139.279.409.169.173,184
12/10/20139.259.309.159.304,902
12/9/20139.369.499.139.3011,149
12/6/20139.259.339.159.309,441
12/5/20139.319.349.049.343,457
12/4/20139.359.509.209.3717,145
12/3/20139.189.489.189.3949,102
12/2/20139.149.209.029.135,933
11/29/20139.149.159.149.144,769
11/27/20139.069.159.069.148,720
11/26/20139.059.069.039.065,723
11/25/20138.979.158.979.066,919
11/22/20138.989.048.919.004,497
11/21/20139.009.058.978.971,891
Trading Center