Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.74	31.77	31.18	31.39	1,301,179	-0.04(-0.12%)
Nov 29, 2007	31.74	31.75	31.31	31.42	1,220,955	-0.48(-1.51%)
Nov 28, 2007	31.39	31.91	31.13	31.91	1,268,035	+0.85(+2.73%)
Nov 27, 2007	30.58	31.12	30.56	31.06	1,418,758	+0.57(+1.89%)
Nov 26, 2007	31.09	31.24	30.48	30.48	1,028,971	-0.69(-2.20%)
Nov 23, 2007	30.95	31.17	30.78	31.17	326,312	+0.36(+1.17%)
Nov 21, 2007	30.87	31.27	30.70	30.81	873,576	-0.24(-0.76%)
Nov 20, 2007	30.75	31.31	30.58	31.05	1,609,004	+0.24(+0.78%)
Nov 19, 2007	31.16	31.20	30.67	30.80	1,488,500	-0.46(-1.48%)
Nov 16, 2007	31.86	31.86	31.03	31.27	1,557,312	-0.28(-0.89%)
Nov 15, 2007	31.45	31.76	31.29	31.55	1,235,500	+0.05(+0.17%)
Nov 14, 2007	32.69	32.69	31.50	31.50	1,325,981	-1.06(-3.27%)
Nov 13, 2007	32.16	32.56	31.80	32.56	1,024,684	+0.59(+1.86%)
Nov 12, 2007	31.54	32.40	31.54	31.97	964,663	+0.31(+0.97%)
Nov 09, 2007	31.69	32.07	31.61	31.66	921,955	-0.46(-1.44%)
Nov 08, 2007	31.55	32.22	31.35	32.12	1,654,250	+0.61(+1.93%)
Nov 07, 2007	31.68	31.99	31.52	31.52	1,280,713	-0.74(-2.29%)
Nov 06, 2007	32.20	32.25	31.73	32.25	913,076	+0.12(+0.37%)
Nov 05, 2007	31.78	32.40	31.72	32.14	960,230	+0.12(+0.37%)
Nov 02, 2007	31.79	32.16	31.68	32.02	919,353	+0.32(+1.01%)
Nov 01, 2007	31.88	32.38	31.70	31.70	1,066,939	-0.35(-1.10%)
Oct 31, 2007	32.01	32.20	31.66	32.05	904,349	+0.26(+0.82%)
Oct 30, 2007	31.78	32.03	31.69	31.79	567,687	-0.06(-0.18%)
Oct 29, 2007	32.17	32.23	31.76	31.85	759,212	-0.25(-0.77%)
Oct 26, 2007	32.10	32.16	31.78	32.10	803,764	+0.24(+0.76%)
Oct 25, 2007	32.04	32.20	31.61	31.86	1,209,320	-0.03(-0.10%)
Oct 24, 2007	31.45	31.91	31.28	31.89	1,221,568	+0.34(+1.08%)
Oct 23, 2007	31.40	31.61	31.12	31.55	761,968	+0.27(+0.88%)
Oct 22, 2007	30.65	31.41	30.52	31.27	1,311,743	+0.52(+1.68%)
Oct 19, 2007	31.50	31.50	30.76	30.76	1,569,406	-0.90(-2.85%)
Oct 18, 2007	31.65	32.65	31.41	31.66	1,509,392	-0.10(-0.31%)
Oct 17, 2007	31.96	32.01	31.38	31.76	655,106	-0.01(-0.02%)
Oct 16, 2007	31.94	32.04	31.68	31.76	819,686	-0.13(-0.41%)
Oct 15, 2007	32.36	32.46	31.77	31.89	1,362,724	-0.49(-1.51%)
Oct 12, 2007	32.01	32.43	32.01	32.38	639,796	+0.26(+0.81%)
Oct 11, 2007	32.48	32.64	32.03	32.12	935,887	-0.30(-0.93%)
Oct 10, 2007	32.54	32.69	32.27	32.42	631,222	-0.12(-0.38%)
Oct 09, 2007	32.42	32.65	32.19	32.55	984,878	+0.10(+0.30%)
Oct 08, 2007	32.73	32.75	32.37	32.45	570,136	-0.31(-0.96%)
Oct 05, 2007	32.08	32.86	31.99	32.76	1,008,149	+0.19(+0.58%)
Oct 04, 2007	32.54	32.80	32.43	32.57	789,219	-0.06(-0.18%)
Oct 03, 2007	32.92	32.97	32.57	32.63	1,162,013	-0.39(-1.17%)
Oct 02, 2007	33.29	33.29	32.89	33.02	702,413	-0.07(-0.22%)
Oct 01, 2007	32.63	33.20	32.63	33.09	1,201,206	+0.43(+1.32%)
Sep 28, 2007	32.88	33.10	32.53	32.66	1,105,060	-0.29(-0.87%)
Sep 27, 2007	33.34	33.62	32.93	32.95	810,959	-0.31(-0.92%)
Sep 26, 2007	33.31	33.40	33.08	33.25	1,093,119	+0.25(+0.77%)
Sep 25, 2007	33.06	33.55	32.79	33.00	912,004	-0.04(-0.12%)
Sep 24, 2007	32.84	33.31	32.77	33.04	1,116,390	+0.02(+0.06%)
Sep 21, 2007	33.57	33.57	32.97	33.02	1,277,142	-0.16(-0.49%)
Sep 20, 2007	33.15	33.40	32.93	33.18	939,886	-0.07(-0.22%)
Sep 19, 2007	33.17	33.76	33.16	33.25	1,341,903	+0.28(+0.85%)
Sep 18, 2007	31.91	32.98	31.77	32.97	1,154,052	+1.16(+3.63%)
Sep 17, 2007	31.56	32.04	31.52	31.82	1,060,815	+0.10(+0.31%)
Sep 14, 2007	31.59	31.88	31.36	31.72	907,258	+0.00(+0.00%)
Sep 13, 2007	31.88	32.06	31.57	31.72	665,210	+0.10(+0.33%)
Sep 12, 2007	31.61	31.81	31.50	31.61	790,750	-0.12(-0.37%)
Sep 11, 2007	31.44	31.78	31.31	31.73	750,332	+0.36(+1.14%)
Sep 10, 2007	31.71	31.80	31.16	31.37	925,476	-0.19(-0.60%)
Sep 07, 2007	31.46	31.75	31.19	31.56	1,711,328	-0.21(-0.66%)
Sep 06, 2007	31.39	31.79	31.24	31.77	1,320,163	+0.40(+1.29%)
Sep 05, 2007	31.24	31.63	31.22	31.37	1,899,485	-0.74(-2.32%)

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.