GENCOR INDUSTRIES $7.06

up +0.08


23/5/2013 04:23 PM  |  NASDAQ : GENC  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

GENC historical data

Date Open High Low Close Volume
5/23/2013 7.08 7.17 6.97 7.06 191
5/22/2013 7.03 7.10 6.98 6.98 45
5/21/2013 7.00 7.10 7.00 7.05 35
5/20/2013 7.08 7.08 7.04 7.07 57
5/17/2013 7.10 7.26 6.94 7.10 406
5/16/2013 7.22 7.22 7.03 7.13 52
5/15/2013 7.21 7.26 7.02 7.12 149
5/14/2013 7.05 7.42 7.03 7.25 459
5/13/2013 7.02 7.11 6.96 7.01 137
5/10/2013 7.05 7.05 6.95 7.03 33
5/9/2013 7.00 7.06 6.89 7.06 264
5/8/2013 6.91 7.00 6.88 6.99 22
5/7/2013 6.96 7.00 6.90 6.98 94
5/6/2013 7.00 7.00 6.91 6.99 77
5/3/2013 7.07 7.07 6.92 7.00 11
5/2/2013 6.91 7.01 6.91 7.00 152
5/1/2013 6.91 7.04 6.90 6.98 51
4/30/2013 7.09 7.10 7.00 7.00 23
4/29/2013 7.05 7.13 6.99 7.00 73
4/26/2013 7.07 7.09 6.99 7.04 65
4/25/2013 7.09 7.10 7.00 7.09 44
4/24/2013 7.07 7.15 7.00 7.01 44
4/23/2013 7.00 7.11 6.96 7.11 91
4/22/2013 6.98 6.98 6.98 6.98 0
4/19/2013 6.98 6.98 6.96 6.98 21
4/18/2013 6.96 6.96 6.92 6.92 21
4/17/2013 7.03 7.04 6.83 6.93 14
4/16/2013 6.93 7.04 6.92 6.98 25
4/15/2013 6.87 7.05 6.81 6.96 69
4/12/2013 6.93 7.13 6.81 6.91 149
4/11/2013 7.13 7.25 6.85 6.90 732
4/10/2013 7.09 7.25 7.05 7.14 44
4/9/2013 7.05 7.24 7.05 7.16 46
4/8/2013 7.10 7.12 7.00 7.05 62
4/5/2013 7.10 7.33 7.01 7.02 85
4/4/2013 7.09 7.35 7.09 7.17 56
4/3/2013 7.19 7.30 7.10 7.15 30
4/2/2013 7.30 7.30 7.30 7.30 0
4/1/2013 7.21 7.35 7.21 7.30 45
3/28/2013 7.06 7.25 7.02 7.16 43
3/27/2013 7.08 7.24 7.06 7.11 70
3/26/2013 7.19 7.19 7.10 7.17 14
3/25/2013 7.12 7.12 7.12 7.12 1
3/22/2013 7.18 7.18 7.14 7.14 3
3/21/2013 7.06 7.27 7.01 7.21 202
3/20/2013 7.18 7.18 7.13 7.13 25
3/19/2013 7.09 7.18 7.09 7.14 24
3/18/2013 7.17 7.17 7.06 7.10 20
3/15/2013 7.04 7.17 7.04 7.17 12
3/14/2013 7.00 7.20 7.00 7.20 78
3/13/2013 7.09 7.22 7.01 7.09 53
3/12/2013 7.19 7.19 7.04 7.04 2
3/11/2013 7.12 7.13 7.12 7.13 19
3/8/2013 7.20 7.20 7.06 7.13 71
3/7/2013 7.10 7.28 7.03 7.28 139
3/6/2013 7.21 7.37 7.19 7.29 15
3/5/2013 7.08 7.27 7.08 7.27 57
3/4/2013 7.15 7.23 7.15 7.19 16
3/1/2013 7.22 7.23 7.10 7.19 39
2/28/2013 7.19 7.27 7.11 7.15 20
2/27/2013 7.05 7.23 7.00 7.20 42
2/26/2013 7.12 7.12 7.09 7.09 43
2/25/2013 7.24 7.27 7.12 7.12 42
2/22/2013 7.16 7.29 7.13 7.24 27
2/21/2013 7.26 7.29 7.11 7.11 71
2/20/2013 7.34 7.37 7.29 7.37 35
2/19/2013 7.30 7.38 7.27 7.32 19
2/15/2013 7.35 7.37 7.33 7.35 70
2/14/2013 7.37 7.40 7.23 7.39 187
2/13/2013 7.36 7.40 7.29 7.37 165
2/12/2013 7.23 7.34 7.22 7.32 236
2/11/2013 7.25 7.25 7.03 7.19 159
2/8/2013 7.28 7.31 7.22 7.25 103
2/7/2013 7.32 7.35 7.21 7.29 78
2/6/2013 7.29 7.41 7.26 7.38 32
2/5/2013 7.30 7.34 7.30 7.30 68
2/4/2013 7.32 7.44 7.32 7.33 34
2/1/2013 7.42 7.48 7.40 7.41 45
1/31/2013 7.38 7.48 7.29 7.39 162
1/30/2013 7.40 7.40 7.40 7.40 24
1/29/2013 7.37 7.45 7.35 7.45 56
1/28/2013 7.49 7.49 7.35 7.35 60
1/25/2013 7.50 7.51 7.37 7.37 99
1/24/2013 7.60 7.75 7.44 7.51 89
1/23/2013 7.54 7.74 7.37 7.60 146
1/22/2013 7.47 7.47 7.37 7.47 18
1/18/2013 7.36 7.45 7.36 7.45 30
1/17/2013 7.44 7.50 7.36 7.37 49
1/16/2013 7.51 7.52 7.38 7.51 76
1/15/2013 7.48 7.52 7.35 7.51 117
1/14/2013 7.54 7.57 7.41 7.57 317
1/11/2013 7.45 7.52 7.45 7.52 16
1/10/2013 7.55 7.60 7.47 7.52 154
1/9/2013 7.60 7.60 7.49 7.60 211
1/8/2013 7.55 7.59 7.53 7.59 30
1/7/2013 7.60 7.60 7.50 7.60 98
1/4/2013 7.68 7.70 7.57 7.61 59
1/3/2013 7.65 7.68 7.53 7.62 133
1/2/2013 7.60 7.70 7.57 7.69 152
12/31/2012 7.42 7.60 7.42 7.55 99
Marketplace
Trading Center