Gencor Industries Inc $11.17

up +0.16


28/7/2014 04:00 PM  |  NASDAQ : GENC  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
7/28/201411.1211.1711.0111.173,413
7/25/201410.9711.1010.9711.011,269
7/24/201411.0811.1610.9210.926,586
7/23/201411.1611.2611.1311.131,868
7/22/201411.2111.2111.1511.151,305
7/21/201411.2811.3511.0711.1826,053
7/18/201411.1811.2911.1611.2524,887
7/17/201411.3111.3511.1511.1927,621
7/16/201411.3811.4111.3011.378,234
7/15/201411.4511.4511.2811.404,936
7/14/201411.2211.5011.2211.4026,679
7/11/201411.0911.3811.0911.323,478
7/10/201411.1911.2311.0011.205,078
7/9/201411.4211.4211.1011.304,532
7/8/201411.3711.4311.0611.417,260
7/7/201411.3211.5011.1811.3314,143
7/3/201411.4911.5811.4511.4929,710
7/2/201411.4011.4911.3511.4645,617
7/1/201411.1411.4711.0111.4314,683
6/30/201411.1311.1610.9011.014,030
6/27/201410.9011.1910.8611.192,739
6/26/201411.1211.1210.8710.912,983
6/25/201411.0511.1411.0311.1211,613
6/24/201411.1511.1711.0511.1413,372
6/23/201411.1011.1010.9411.1011,690
6/20/201411.0011.1510.9511.106,630
6/19/201410.8911.0510.8511.0015,165
6/18/201410.7710.9710.7710.905,754
6/17/201410.8510.9910.7010.913,201
6/16/201410.8911.0510.7210.8325,392
6/13/201410.8210.9510.7510.9527,893
6/12/201410.9010.9110.3310.8537,848
6/11/201410.3810.9410.2110.9422,660
6/10/201410.2410.3810.1510.386,314
6/9/20149.9610.329.9610.3215,684
6/6/201410.0910.1510.0410.0916,980
6/5/20149.969.989.969.981,500
6/4/20149.9810.119.919.912,823
6/3/201410.2710.2710.0010.002,966
6/2/201410.3810.389.9610.2320,079
5/30/201410.0610.3210.0610.1715,534
5/29/201410.0010.1610.0010.144,736
5/28/201410.0010.009.929.995,188
5/27/20149.949.949.929.935,544
5/23/20149.889.959.809.915,306
5/22/20149.749.949.699.854,982
5/21/20149.729.879.659.656,957
5/20/20149.659.659.659.65668
5/19/20149.709.729.689.725,327
5/16/20149.859.929.769.769,067
5/15/20149.679.729.659.706,896
5/14/20149.909.909.659.654,063
5/13/20149.659.959.659.7216,170
5/12/20149.6510.049.659.9050,586
5/9/201410.4810.489.479.47146,635
5/8/201410.3310.5310.3310.482,531
5/7/201410.4910.4910.3610.363,328
5/6/201410.8010.8010.4110.474,470
5/5/201410.4410.5010.4410.441,353
5/2/201410.5810.5810.4210.424,730
5/1/201410.7010.7310.4810.502,441
4/30/201410.4710.6910.4410.494,945
4/29/201410.5410.7510.4210.426,781
4/28/201410.6210.9310.2010.5730,039
4/25/201410.9210.9210.5810.587,193
4/24/201410.6410.9010.6310.774,864
4/23/201410.8310.9510.6510.654,349
4/22/201410.5610.9810.5610.8018,878
4/21/201410.2010.6410.1210.598,551
4/17/201410.0910.3810.0910.2711,009
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
Trading Center