Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.44	21.64	21.38	21.49	1,096,593	+0.05(+0.21%)
May 29, 2003	21.57	21.64	21.31	21.44	839,462	-0.22(-1.03%)
May 28, 2003	21.65	21.82	21.48	21.67	936,593	+0.08(+0.36%)
May 27, 2003	21.50	21.66	21.50	21.59	1,590,664	+0.09(+0.40%)
May 23, 2003	21.50	21.53	21.36	21.50	428,449	+0.01(+0.03%)
May 22, 2003	21.44	21.60	21.32	21.50	475,562	+0.10(+0.49%)
May 21, 2003	21.51	21.52	21.30	21.39	653,152	-0.12(-0.55%)
May 20, 2003	21.55	21.59	21.25	21.51	715,255	-0.03(-0.12%)
May 19, 2003	21.90	21.90	21.53	21.53	787,913	-0.47(-2.14%)
May 16, 2003	21.95	22.01	21.52	22.01	1,208,103	+0.06(+0.27%)
May 15, 2003	21.70	21.95	21.51	21.95	704,854	+0.41(+1.91%)
May 14, 2003	21.70	21.75	21.38	21.53	444,205	-0.22(-1.02%)
May 13, 2003	21.64	21.85	21.64	21.76	533,382	-0.03(-0.15%)
May 12, 2003	21.61	21.90	21.38	21.79	510,132	+0.21(+0.97%)
May 09, 2003	21.36	21.62	21.15	21.58	410,553	+0.22(+1.04%)
May 08, 2003	21.44	21.57	21.17	21.36	551,738	-0.22(-1.00%)
May 07, 2003	21.34	21.60	21.14	21.57	891,775	+0.24(+1.10%)
May 06, 2003	21.05	21.37	21.03	21.34	626,843	+0.18(+0.83%)
May 05, 2003	21.21	21.38	20.94	21.16	611,852	-0.08(-0.40%)
May 02, 2003	20.68	21.27	20.54	21.25	874,184	+0.56(+2.72%)
May 01, 2003	20.82	20.82	20.27	20.68	558,927	-0.22(-1.03%)
Apr 30, 2003	20.79	20.98	20.53	20.90	799,385	-0.03(-0.12%)
Apr 29, 2003	20.95	20.97	20.64	20.93	517,780	+0.01(+0.06%)
Apr 28, 2003	20.44	20.98	20.36	20.91	559,080	+0.47(+2.30%)
Apr 25, 2003	20.63	20.67	20.34	20.44	510,285	-0.18(-0.89%)
Apr 24, 2003	20.59	20.76	20.53	20.63	719,538	-0.25(-1.22%)
Apr 23, 2003	20.92	20.95	20.63	20.88	746,613	+0.14(+0.66%)
Apr 22, 2003	20.27	20.85	20.04	20.74	760,991	+0.32(+1.57%)
Apr 21, 2003	20.53	20.57	20.34	20.42	559,233	-0.07(-0.35%)
Apr 17, 2003	20.48	20.68	20.34	20.50	942,100	-0.07(-0.35%)
Apr 16, 2003	20.91	20.92	20.51	20.57	737,435	-0.31(-1.50%)
Apr 15, 2003	20.87	20.92	20.53	20.88	555,256	+0.01(+0.03%)
Apr 14, 2003	20.50	20.88	20.50	20.87	626,537	+0.37(+1.82%)
Apr 11, 2003	20.69	20.69	20.40	20.50	609,711	-0.18(-0.88%)
Apr 10, 2003	20.75	20.79	20.55	20.68	612,770	-0.06(-0.28%)
Apr 09, 2003	21.04	21.15	20.74	20.74	490,094	-0.22(-1.06%)
Apr 08, 2003	21.08	21.08	20.79	20.97	513,497	-0.12(-0.56%)
Apr 07, 2003	21.18	21.41	21.03	21.08	747,378	+0.27(+1.29%)
Apr 04, 2003	20.67	21.02	20.56	20.82	669,519	+0.14(+0.70%)
Apr 03, 2003	20.82	20.84	20.51	20.67	750,131	-0.10(-0.47%)
Apr 02, 2003	20.46	20.91	20.42	20.77	700,418	+0.70(+3.49%)
Apr 01, 2003	20.00	20.14	19.80	20.07	1,109,748	+0.12(+0.62%)
Mar 31, 2003	19.61	20.22	19.54	19.95	1,155,025	+0.21(+1.06%)
Mar 28, 2003	19.81	19.84	19.56	19.74	558,621	-0.16(-0.82%)
Mar 27, 2003	19.87	20.02	19.68	19.90	440,839	-0.05(-0.23%)
Mar 26, 2003	20.07	20.10	19.88	19.95	709,290	-0.12(-0.62%)
Mar 25, 2003	19.89	20.08	19.63	20.07	554,032	+0.34(+1.72%)
Mar 24, 2003	20.27	20.27	19.63	19.73	770,781	-0.54(-2.65%)
Mar 21, 2003	19.81	20.27	19.77	20.27	859,959	+0.59(+2.99%)
Mar 20, 2003	19.51	19.69	19.25	19.68	1,037,396	+0.22(+1.14%)
Mar 19, 2003	19.49	19.55	19.23	19.46	798,620	+0.12(+0.64%)
Mar 18, 2003	19.55	19.55	19.18	19.33	968,715	+0.14(+0.75%)
Mar 17, 2003	18.66	19.19	18.31	19.19	883,209	+0.52(+2.80%)
Mar 14, 2003	18.68	19.05	18.55	18.66	1,319,001	+0.03(+0.18%)
Mar 13, 2003	18.24	18.63	18.08	18.63	649,175	+0.52(+2.89%)
Mar 12, 2003	17.87	18.11	17.78	18.11	836,096	+0.18(+0.98%)
Mar 11, 2003	18.03	18.29	17.83	17.93	617,512	-0.10(-0.54%)
Mar 10, 2003	18.31	18.31	17.99	18.03	518,392	-0.41(-2.20%)
Mar 07, 2003	18.01	18.60	17.83	18.44	624,089	+0.29(+1.58%)
Mar 06, 2003	18.25	18.34	18.08	18.15	485,505	-0.26(-1.42%)
Mar 05, 2003	18.34	18.57	18.29	18.41	644,128	-0.22(-1.19%)
Mar 04, 2003	18.96	18.97	18.54	18.63	885,045	-0.33(-1.72%)

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.