GENERAC HOLDINGS $35.28

up +0.28


18/6/2013 04:18 PM  |  NYSE : GNRC  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GNRC historical data

Date Open High Low Close Volume
6/17/2013 34.93 35.11 34.75 35.00 17194
6/14/2013 34.52 34.90 34.52 34.84 21682
6/13/2013 35.47 35.75 35.22 35.64 7610
6/12/2013 36.18 36.32 35.42 35.56 7203
6/11/2013 36.18 36.33 35.68 36.05 8819
6/10/2013 36.33 36.90 36.12 36.45 15412
6/7/2013 40.87 41.48 40.58 40.93 11135
6/6/2013 39.90 40.61 39.80 40.58 9016
6/5/2013 39.41 40.09 39.14 40.00 11134
6/4/2013 40.19 40.99 38.75 39.52 11468
6/3/2013 41.08 41.27 39.73 40.09 15925
5/31/2013 40.00 41.03 39.75 40.50 20575
5/30/2013 38.80 39.85 38.68 39.79 15392
5/29/2013 38.29 38.79 37.93 38.75 7295
5/28/2013 37.89 38.46 37.80 38.45 6746
5/24/2013 37.48 37.90 37.34 37.69 5828
5/23/2013 36.96 37.61 36.82 37.48 6046
5/22/2013 37.43 37.91 37.03 37.36 10105
5/21/2013 37.42 37.92 37.40 37.72 9825
5/20/2013 37.38 37.43 37.09 37.40 6615
5/17/2013 37.09 37.37 36.86 37.35 11229
5/16/2013 37.01 37.15 36.82 37.01 9233
5/15/2013 36.05 37.02 35.96 37.00 11143
5/14/2013 36.14 36.42 35.77 36.20 6577
5/13/2013 36.03 36.55 35.71 36.16 7098
5/10/2013 36.06 36.42 35.92 36.08 5109
5/9/2013 36.71 36.85 35.78 35.99 9039
5/8/2013 36.57 36.89 36.48 36.81 14445
5/7/2013 36.96 37.15 36.39 36.54 51082
5/6/2013 38.79 39.36 38.04 38.17 13912
5/3/2013 38.80 39.25 38.62 38.62 10679
5/2/2013 37.94 39.38 37.82 38.20 33220
5/1/2013 35.90 35.93 34.56 34.76 7649
4/30/2013 35.79 35.96 35.40 35.93 2262
4/29/2013 35.12 35.99 35.12 35.70 8312
4/26/2013 35.19 35.39 34.85 35.11 2752
4/25/2013 35.20 35.53 34.92 35.17 3544
4/24/2013 34.61 35.13 34.51 35.04 4291
4/23/2013 34.00 34.59 33.92 34.56 2905
4/22/2013 33.38 33.92 32.41 33.74 3771
4/19/2013 33.57 33.68 33.05 33.46 2359
4/18/2013 34.20 34.20 33.41 33.52 3456
4/17/2013 34.47 34.61 34.00 34.11 4972
4/16/2013 34.52 35.03 34.47 34.66 5775
4/15/2013 35.00 35.29 34.33 34.51 7291
4/12/2013 35.18 35.40 35.04 35.35 2964
4/11/2013 35.38 35.59 35.31 35.40 9038
4/10/2013 35.54 35.81 35.12 35.49 5502
4/9/2013 35.24 35.66 35.07 35.44 3921
4/8/2013 34.40 35.17 34.32 35.15 2965
4/5/2013 33.74 34.44 33.36 34.38 3069
4/4/2013 34.44 34.49 33.92 34.31 2956
4/3/2013 35.33 35.34 34.20 34.32 7361
4/2/2013 35.35 35.87 35.25 35.46 11161
4/1/2013 35.39 35.39 34.85 35.32 4304
3/28/2013 35.30 35.49 35.18 35.34 5221
3/27/2013 34.89 35.37 34.79 35.20 6768
3/26/2013 34.94 35.18 34.68 35.05 4623
3/25/2013 34.80 35.34 34.61 34.95 4663
3/22/2013 34.11 34.79 33.71 34.68 7079
3/21/2013 34.22 34.56 33.43 34.08 5225
3/20/2013 34.68 34.92 34.18 34.35 4322
3/19/2013 35.01 35.06 34.23 34.60 2320
3/18/2013 35.08 35.22 34.62 35.00 5582
3/15/2013 35.16 35.16 34.75 35.07 7471
3/14/2013 34.44 35.22 34.40 35.15 5599
3/13/2013 34.30 34.52 34.15 34.44 3102
3/12/2013 34.13 34.68 34.01 34.36 5132
3/11/2013 34.43 34.52 33.86 34.15 4815
3/8/2013 34.15 34.59 33.47 34.55 6596
3/7/2013 34.85 34.85 33.77 34.14 5797
3/6/2013 35.02 35.17 34.53 34.85 9407
3/5/2013 34.69 35.24 34.32 34.99 10873
3/4/2013 34.62 34.99 34.13 34.69 7947
3/1/2013 34.24 34.77 33.77 34.64 8939
2/28/2013 34.10 34.95 33.91 34.45 8481
2/27/2013 33.77 34.46 33.63 33.94 6827
2/26/2013 34.20 34.37 32.72 33.75 9641
2/25/2013 34.64 34.95 34.05 34.09 10825
2/22/2013 34.25 34.54 34.12 34.43 8977
2/21/2013 34.66 34.70 33.35 34.11 44984
2/20/2013 36.89 37.11 35.80 35.94 10318
2/19/2013 37.11 37.56 36.42 37.04 11893
2/15/2013 35.65 37.40 34.76 37.05 21720
2/14/2013 38.99 38.99 35.45 35.66 41022
2/13/2013 39.10 39.61 38.93 39.28 5960
2/12/2013 39.03 39.74 38.79 39.10 6176
2/11/2013 40.41 40.41 38.14 39.10 15275
2/8/2013 40.83 41.40 39.61 40.54 16702
2/7/2013 39.66 39.86 38.97 39.74 11254
2/6/2013 38.50 39.41 38.10 39.16 8096
2/5/2013 37.43 38.77 37.40 38.60 7875
2/4/2013 37.67 37.75 36.78 37.22 2916
2/1/2013 37.22 38.08 37.02 37.75 3714
1/31/2013 36.29 37.26 35.51 37.18 4291
1/30/2013 36.86 37.00 36.21 36.41 2762
1/29/2013 36.61 37.05 36.18 36.99 2401
1/28/2013 36.92 36.92 35.83 36.54 4228
1/25/2013 36.89 37.00 36.48 36.76 3657
1/24/2013 37.14 37.15 36.44 36.86 3612
Marketplace
Trading Center