Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	24.78	26.16	24.59	25.73	2,578,103	+1.03(+4.18%)
Oct 30, 2008	24.97	25.29	24.35	24.69	1,860,593	+0.26(+1.07%)
Oct 29, 2008	23.52	25.74	23.22	24.43	3,697,443	+0.76(+3.23%)
Oct 28, 2008	21.97	23.67	21.34	23.67	2,934,849	+2.18(+10.13%)
Oct 27, 2008	21.57	22.50	21.31	21.49	2,382,531	-0.18(-0.84%)
Oct 24, 2008	21.41	22.12	21.02	21.67	2,400,124	-0.65(-2.90%)
Oct 23, 2008	22.65	23.01	21.42	22.32	3,015,531	-0.26(-1.16%)
Oct 22, 2008	21.99	22.63	21.35	22.58	3,118,153	+0.09(+0.38%)
Oct 21, 2008	22.92	23.48	22.37	22.50	2,118,343	-0.59(-2.58%)
Oct 20, 2008	22.55	23.09	22.24	23.09	2,302,776	+0.95(+4.31%)
Oct 17, 2008	22.07	23.17	20.67	22.14	4,424,930	+0.35(+1.59%)
Oct 16, 2008	20.36	21.84	19.56	21.79	4,699,239	+1.39(+6.79%)
Oct 15, 2008	21.76	21.76	20.34	20.40	2,480,330	-1.36(-6.25%)
Oct 14, 2008	23.15	23.53	21.36	21.76	3,384,200	-0.73(-3.23%)
Oct 13, 2008	22.83	22.83	21.92	22.49	2,314,688	+0.97(+4.50%)
Oct 10, 2008	20.71	22.41	19.94	21.52	3,700,107	+0.35(+1.67%)
Oct 09, 2008	23.55	23.91	21.17	21.17	3,479,397	-2.11(-9.05%)
Oct 08, 2008	22.52	23.86	22.22	23.27	3,770,965	+0.71(+3.13%)
Oct 07, 2008	23.63	23.66	22.57	22.57	3,178,838	-0.83(-3.55%)
Oct 06, 2008	23.50	23.69	22.80	23.40	3,457,733	-0.54(-2.24%)
Oct 03, 2008	24.86	24.88	23.91	23.93	0	-0.45(-1.85%)
Oct 02, 2008	25.99	26.02	24.39	24.39	2,851,930	-1.60(-6.16%)
Oct 01, 2008	26.07	26.13	25.41	25.99	1,602,658	-0.30(-1.14%)
Sep 30, 2008	26.76	26.78	25.72	26.29	1,924,154	-0.01(-0.05%)
Sep 29, 2008	26.87	27.08	25.91	26.30	1,873,334	-0.91(-3.34%)
Sep 26, 2008	26.93	27.26	26.73	27.21	0	+0.10(+0.36%)
Sep 25, 2008	26.80	27.47	26.65	27.11	1,228,742	+0.51(+1.92%)
Sep 24, 2008	26.59	26.80	26.42	26.60	1,257,082	-0.14(-0.54%)
Sep 23, 2008	26.83	27.58	26.63	26.75	1,268,052	-0.06(-0.22%)
Sep 22, 2008	27.36	27.54	26.76	26.80	967,004	-0.78(-2.82%)
Sep 19, 2008	27.14	28.90	27.14	27.58	0	+0.56(+2.06%)
Sep 18, 2008	27.12	27.25	25.97	27.03	2,362,952	+0.25(+0.95%)
Sep 17, 2008	27.24	27.24	26.76	26.77	2,191,124	-0.88(-3.17%)
Sep 16, 2008	26.82	27.68	26.82	27.65	1,816,546	+0.35(+1.27%)
Sep 15, 2008	27.08	27.82	26.80	27.30	1,544,997	-0.28(-1.02%)
Sep 12, 2008	27.44	27.73	27.27	27.58	1,156,802	-0.13(-0.47%)
Sep 11, 2008	27.15	27.77	27.03	27.71	1,112,180	+0.17(+0.62%)
Sep 10, 2008	27.62	27.77	27.44	27.54	1,743,147	+0.05(+0.19%)
Sep 09, 2008	27.77	28.09	27.45	27.49	2,051,513	-0.26(-0.94%)
Sep 08, 2008	27.65	27.90	27.42	27.75	1,577,936	+0.56(+2.04%)
Sep 05, 2008	27.00	27.29	26.82	27.20	0	+0.07(+0.24%)
Sep 04, 2008	27.48	27.59	27.13	27.13	1,265,265	-0.48(-1.75%)
Sep 03, 2008	27.75	28.17	27.44	27.61	1,332,970	-0.25(-0.89%)
Sep 02, 2008	28.08	28.75	27.72	27.86	1,461,717	+0.13(+0.47%)
Aug 29, 2008	27.67	28.13	27.67	27.73	0	-0.33(-1.16%)
Aug 28, 2008	27.89	28.08	27.80	28.06	1,101,595	+0.30(+1.08%)
Aug 27, 2008	27.46	27.89	27.41	27.76	933,641	+0.29(+1.07%)
Aug 26, 2008	27.50	27.63	27.27	27.46	876,235	+0.00(+0.00%)
Aug 25, 2008	27.58	27.85	27.25	27.46	1,042,924	-0.46(-1.64%)
Aug 22, 2008	27.69	27.93	27.54	27.92	0	+0.34(+1.23%)
Aug 21, 2008	26.98	27.59	26.98	27.58	948,986	+0.09(+0.31%)
Aug 20, 2008	27.60	27.84	27.27	27.50	1,022,687	-0.12(-0.45%)
Aug 19, 2008	27.92	28.05	27.58	27.62	1,575,046	-0.43(-1.52%)
Aug 18, 2008	28.36	28.50	27.95	28.05	1,598,722	+0.03(+0.12%)
Aug 15, 2008	28.15	28.45	27.91	28.01	0	-0.01(-0.02%)
Aug 14, 2008	27.37	28.27	27.37	28.02	1,097,452	+0.25(+0.89%)
Aug 13, 2008	27.92	28.02	27.31	27.77	995,158	-0.20(-0.72%)
Aug 12, 2008	28.12	28.41	27.88	27.97	895,510	-0.26(-0.93%)
Aug 11, 2008	27.86	28.71	27.65	28.24	1,509,358	+0.21(+0.75%)
Aug 08, 2008	26.57	28.03	26.47	28.03	1,788,092	+1.58(+5.96%)
Aug 07, 2008	26.88	26.90	26.44	26.45	1,536,039	-0.73(-2.67%)
Aug 06, 2008	26.80	27.21	26.67	27.18	1,309,800	+0.20(+0.75%)
Aug 05, 2008	26.51	26.97	26.38	26.97	1,886,612	+0.71(+2.71%)
Aug 04, 2008	26.13	26.45	26.05	26.26	1,128,146	+0.15(+0.58%)

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.