Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.54	31.07	30.50	31.07	803,515	+0.54(+1.76%)
Jan 30, 2007	30.46	30.58	30.35	30.53	350,285	+0.17(+0.56%)
Jan 29, 2007	30.35	30.55	30.20	30.36	841,909	+0.05(+0.15%)
Jan 26, 2007	30.52	30.59	30.24	30.31	769,098	-0.20(-0.66%)
Jan 25, 2007	30.96	31.01	30.46	30.52	742,942	-0.53(-1.71%)
Jan 24, 2007	30.92	31.07	30.90	31.05	587,072	+0.08(+0.25%)
Jan 23, 2007	31.04	31.15	30.95	30.97	721,680	-0.07(-0.23%)
Jan 22, 2007	31.08	31.20	30.96	31.04	916,861	-0.01(-0.04%)
Jan 19, 2007	31.38	31.41	30.92	31.05	1,002,061	-0.26(-0.84%)
Jan 18, 2007	31.65	31.69	31.29	31.31	902,329	-0.23(-0.73%)
Jan 17, 2007	31.64	31.76	31.51	31.54	559,692	-0.08(-0.27%)
Jan 16, 2007	31.41	31.77	31.37	31.63	545,007	+0.28(+0.90%)
Jan 12, 2007	31.21	31.47	31.12	31.35	531,853	+0.25(+0.80%)
Jan 11, 2007	30.98	31.16	30.91	31.10	661,106	+0.18(+0.59%)
Jan 10, 2007	30.76	30.97	30.67	30.92	690,017	+0.09(+0.30%)
Jan 09, 2007	30.69	30.86	30.48	30.82	608,334	+0.26(+0.86%)
Jan 08, 2007	30.61	30.65	30.37	30.56	777,206	-0.07(-0.23%)
Jan 05, 2007	30.96	30.96	30.58	30.63	587,990	-0.33(-1.08%)
Jan 04, 2007	31.18	31.28	30.79	30.97	690,169	-0.12(-0.38%)
Jan 03, 2007	31.03	31.46	30.89	31.09	678,238	+0.08(+0.25%)
Dec 29, 2006	31.23	31.37	30.98	31.01	236,328	-0.29(-0.92%)
Dec 28, 2006	31.38	31.60	31.25	31.30	342,025	-0.10(-0.31%)
Dec 27, 2006	31.14	31.44	31.14	31.39	396,633	+0.41(+1.33%)
Dec 26, 2006	30.74	31.03	30.67	30.98	317,551	+0.15(+0.49%)
Dec 22, 2006	31.03	31.05	30.77	30.83	273,804	-0.24(-0.78%)
Dec 21, 2006	31.19	31.32	30.90	31.07	363,287	-0.01(-0.02%)
Dec 20, 2006	30.88	31.17	30.88	31.08	424,625	+0.14(+0.47%)
Dec 19, 2006	30.72	31.03	30.55	30.94	483,975	+0.16(+0.51%)
Dec 18, 2006	30.96	31.07	30.66	30.78	424,931	-0.11(-0.36%)
Dec 15, 2006	31.20	31.35	30.71	30.89	988,754	-0.35(-1.13%)
Dec 14, 2006	31.10	31.33	30.99	31.24	446,499	+0.21(+0.67%)
Dec 13, 2006	31.27	31.27	30.89	31.03	478,162	-0.10(-0.34%)
Dec 12, 2006	30.97	31.18	30.86	31.14	482,140	+0.09(+0.27%)
Dec 11, 2006	31.05	31.15	30.94	31.05	256,672	+0.03(+0.11%)
Dec 08, 2006	30.94	31.14	30.88	31.02	353,650	+0.09(+0.30%)
Dec 07, 2006	31.32	31.43	30.77	30.93	658,047	-0.29(-0.92%)
Dec 06, 2006	31.09	31.30	30.82	31.22	903,706	+0.01(+0.02%)
Dec 05, 2006	30.79	31.22	30.74	31.21	513,956	+0.42(+1.36%)
Dec 04, 2006	30.56	30.86	30.49	30.79	581,719	+0.32(+1.05%)
Dec 01, 2006	30.39	30.82	30.26	30.47	705,007	-0.18(-0.60%)
Nov 30, 2006	30.58	30.76	30.50	30.65	571,317	-0.03(-0.11%)
Nov 29, 2006	30.45	30.72	30.32	30.69	448,641	+0.27(+0.88%)
Nov 28, 2006	30.48	30.53	30.26	30.42	659,271	-0.16(-0.53%)
Nov 27, 2006	30.86	30.88	30.55	30.58	575,294	-0.27(-0.89%)
Nov 24, 2006	30.93	31.03	30.75	30.86	139,196	-0.16(-0.53%)
Nov 22, 2006	30.91	31.07	30.80	31.02	384,549	+0.07(+0.23%)
Nov 21, 2006	30.88	31.01	30.81	30.95	454,759	+0.03(+0.08%)
Nov 20, 2006	30.96	31.03	30.77	30.92	679,309	-0.11(-0.36%)
Nov 17, 2006	31.04	31.09	30.78	31.03	1,015,675	-0.06(-0.19%)
Nov 16, 2006	30.65	31.16	30.48	31.09	1,359,842	+0.84(+2.77%)
Nov 15, 2006	30.24	30.37	30.20	30.26	875,561	+0.01(+0.02%)
Nov 14, 2006	30.01	30.30	29.12	30.25	1,044,891	+0.25(+0.85%)
Nov 13, 2006	30.20	30.29	29.95	29.99	614,912	-0.29(-0.97%)
Nov 10, 2006	30.05	30.30	29.95	30.29	931,545	+0.26(+0.87%)
Nov 09, 2006	30.07	30.07	29.94	30.03	498,354	-0.04(-0.13%)
Nov 08, 2006	29.95	30.10	29.88	30.07	898,658	+0.20(+0.66%)
Nov 07, 2006	29.85	30.07	29.71	29.87	436,709	-0.05(-0.17%)
Nov 06, 2006	29.60	29.99	29.58	29.92	592,120	+0.44(+1.51%)
Nov 03, 2006	29.58	29.78	29.36	29.48	396,021	-0.07(-0.22%)
Nov 02, 2006	29.45	29.61	29.29	29.54	418,813	+0.04(+0.13%)

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.