Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.83	28.04	27.75	27.78	858,113	-0.15(-0.54%)
Jan 30, 2006	28.28	28.28	27.93	27.93	465,417	-0.30(-1.06%)
Jan 27, 2006	28.20	28.51	28.20	28.23	627,395	-0.08(-0.30%)
Jan 26, 2006	28.30	28.42	28.15	28.32	828,565	+0.24(+0.84%)
Jan 25, 2006	28.12	28.25	27.93	28.08	578,097	-0.03(-0.09%)
Jan 24, 2006	28.11	28.17	27.89	28.11	623,567	+0.07(+0.23%)
Jan 23, 2006	27.91	28.15	27.90	28.04	630,457	+0.29(+1.04%)
Jan 20, 2006	28.65	28.85	27.75	27.75	1,235,194	-0.98(-3.41%)
Jan 19, 2006	28.65	28.94	28.64	28.73	673,783	+0.08(+0.30%)
Jan 18, 2006	28.63	28.91	28.54	28.65	441,381	-0.05(-0.16%)
Jan 17, 2006	28.90	28.96	28.55	28.69	693,992	-0.30(-1.04%)
Jan 13, 2006	28.66	29.09	28.66	28.99	798,405	+0.37(+1.30%)
Jan 12, 2006	28.71	28.74	28.48	28.62	551,764	-0.17(-0.59%)
Jan 11, 2006	28.71	28.79	28.52	28.79	772,379	-0.02(-0.07%)
Jan 10, 2006	28.87	28.90	28.65	28.81	747,730	-0.16(-0.54%)
Jan 09, 2006	28.86	29.00	28.79	28.97	1,028,664	+0.00(+0.00%)
Jan 06, 2006	29.02	29.11	28.84	28.97	677,305	-0.01(-0.02%)
Jan 05, 2006	28.98	29.03	28.80	28.97	1,085,005	+0.07(+0.23%)
Jan 04, 2006	28.94	29.04	28.71	28.91	800,702	+0.03(+0.11%)
Jan 03, 2006	28.78	28.90	28.60	28.88	1,562,976	+0.19(+0.66%)
Dec 30, 2005	28.74	28.77	28.58	28.69	334,212	-0.14(-0.48%)
Dec 29, 2005	28.84	29.07	28.77	28.82	357,942	+0.04(+0.14%)
Dec 28, 2005	28.64	28.88	28.56	28.79	292,263	+0.19(+0.66%)
Dec 27, 2005	28.84	29.04	28.58	28.60	366,975	-0.16(-0.54%)
Dec 23, 2005	28.81	28.96	28.69	28.75	183,564	-0.01(-0.02%)
Dec 22, 2005	28.59	28.76	28.43	28.76	367,128	+0.22(+0.76%)
Dec 21, 2005	28.48	28.75	28.47	28.54	368,353	+0.10(+0.34%)
Dec 20, 2005	28.54	28.58	28.40	28.45	444,749	-0.09(-0.30%)
Dec 19, 2005	28.62	28.73	28.35	28.53	750,179	-0.09(-0.32%)
Dec 16, 2005	28.54	28.90	28.56	28.62	731,808	+0.08(+0.27%)
Dec 15, 2005	28.72	28.83	28.48	28.54	470,929	-0.18(-0.61%)
Dec 14, 2005	28.58	28.92	28.51	28.72	449,801	+0.11(+0.39%)
Dec 13, 2005	28.47	28.73	28.41	28.61	435,716	+0.14(+0.48%)
Dec 12, 2005	28.69	28.74	28.47	28.47	1,099,090	-0.10(-0.37%)
Dec 09, 2005	28.56	28.75	28.44	28.58	409,996	+0.08(+0.30%)
Dec 08, 2005	28.53	28.69	28.33	28.49	530,331	-0.05(-0.16%)
Dec 07, 2005	28.62	28.65	28.33	28.54	587,896	-0.20(-0.70%)
Dec 06, 2005	28.94	29.03	28.72	28.74	440,615	-0.08(-0.29%)
Dec 05, 2005	29.08	29.14	28.69	28.82	636,734	-0.22(-0.76%)
Dec 02, 2005	28.97	29.12	28.90	29.05	388,103	-0.03(-0.09%)
Dec 01, 2005	29.01	29.16	28.91	29.07	897,153	+0.13(+0.45%)
Nov 30, 2005	29.05	29.10	28.88	28.94	1,283,879	-0.09(-0.31%)
Nov 29, 2005	28.96	29.35	29.01	29.03	710,068	+0.07(+0.25%)
Nov 28, 2005	29.13	29.24	28.90	28.96	375,549	-0.12(-0.40%)
Nov 25, 2005	29.29	29.30	29.03	29.08	197,955	-0.08(-0.27%)
Nov 23, 2005	29.33	29.36	29.12	29.16	476,287	-0.24(-0.82%)
Nov 22, 2005	29.28	29.50	29.20	29.40	576,260	+0.21(+0.72%)
Nov 21, 2005	29.22	29.35	28.94	29.19	358,249	-0.01(-0.04%)
Nov 18, 2005	29.26	29.26	28.89	29.20	444,749	+0.12(+0.43%)
Nov 17, 2005	28.97	29.09	28.75	29.08	419,794	+0.14(+0.50%)
Nov 16, 2005	28.98	29.07	28.82	28.94	321,811	-0.03(-0.11%)
Nov 15, 2005	29.25	29.33	28.92	28.97	500,630	-0.27(-0.94%)
Nov 14, 2005	29.56	29.56	29.18	29.24	504,916	-0.32(-1.08%)
Nov 11, 2005	29.71	29.85	29.37	29.56	368,506	-0.15(-0.51%)
Nov 10, 2005	29.20	29.76	28.79	29.71	522,370	+0.52(+1.77%)
Nov 09, 2005	29.12	29.31	28.84	29.20	479,655	+0.08(+0.27%)
Nov 08, 2005	29.26	29.28	29.03	29.12	347,073	-0.24(-0.80%)
Nov 07, 2005	29.07	29.35	29.01	29.35	376,161	+0.29(+0.99%)
Nov 04, 2005	29.24	29.39	28.95	29.07	349,828	-0.10(-0.34%)
Nov 03, 2005	29.35	29.46	29.07	29.16	564,931	-0.02(-0.07%)
Nov 02, 2005	29.06	29.39	28.93	29.18	805,295	+0.10(+0.36%)

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.