Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	28.74	29.28	28.71	29.08	680,826	+0.10(+0.34%)
Oct 31, 2005	28.41	29.02	28.38	28.98	615,912	+0.58(+2.05%)
Oct 28, 2005	27.94	28.40	27.88	28.40	1,000,954	+0.71(+2.57%)
Oct 27, 2005	28.04	28.09	27.64	27.69	539,976	-0.36(-1.28%)
Oct 26, 2005	28.13	28.41	28.00	28.05	592,029	-0.15(-0.53%)
Oct 25, 2005	28.32	28.53	27.99	28.20	477,206	-0.23(-0.80%)
Oct 24, 2005	27.96	28.56	27.94	28.43	647,298	+0.60(+2.16%)
Oct 21, 2005	27.64	27.85	27.31	27.83	800,549	+0.23(+0.83%)
Oct 20, 2005	27.69	28.22	27.51	27.60	818,155	-0.03(-0.12%)
Oct 19, 2005	27.24	27.63	27.15	27.63	722,928	+0.24(+0.86%)
Oct 18, 2005	27.63	27.89	27.38	27.39	1,015,498	+0.09(+0.33%)
Oct 17, 2005	27.45	27.50	27.11	27.30	541,048	-0.11(-0.40%)
Oct 14, 2005	27.47	27.61	27.22	27.41	566,462	+0.06(+0.21%)
Oct 13, 2005	27.19	27.47	27.14	27.36	719,407	+0.03(+0.12%)
Oct 12, 2005	27.17	27.41	27.04	27.32	776,818	-0.01(-0.05%)
Oct 11, 2005	27.30	27.53	27.19	27.34	471,235	+0.04(+0.14%)
Oct 10, 2005	27.47	27.47	27.09	27.30	760,743	-0.24(-0.88%)
Oct 07, 2005	27.43	27.56	27.31	27.54	387,184	+0.12(+0.43%)
Oct 06, 2005	27.50	27.74	27.12	27.42	563,247	-0.08(-0.28%)
Oct 05, 2005	27.98	28.25	27.50	27.50	529,718	-0.47(-1.68%)
Oct 04, 2005	28.09	28.45	27.95	27.97	617,750	-0.12(-0.42%)
Oct 03, 2005	28.32	28.51	27.99	28.09	497,415	+0.07(+0.23%)
Sep 30, 2005	27.82	28.09	27.62	28.02	431,889	+0.12(+0.42%)
Sep 29, 2005	27.83	27.97	27.63	27.90	693,380	+0.03(+0.09%)
Sep 28, 2005	28.05	28.44	27.76	27.88	636,581	-0.18(-0.63%)
Sep 27, 2005	28.11	28.24	27.73	28.05	419,335	+0.08(+0.30%)
Sep 26, 2005	28.20	28.28	27.75	27.97	774,981	-0.14(-0.51%)
Sep 23, 2005	28.15	28.32	28.05	28.11	403,413	+0.00(+0.00%)
Sep 22, 2005	27.92	28.25	27.89	28.11	644,695	+0.04(+0.14%)
Sep 21, 2005	28.28	28.35	27.99	28.07	697,054	-0.46(-1.63%)
Sep 20, 2005	29.01	29.26	28.41	28.54	858,573	-0.40(-1.38%)
Sep 19, 2005	29.52	29.52	28.87	28.94	554,980	-0.59(-2.01%)
Sep 16, 2005	29.72	29.97	29.45	29.53	921,190	-0.09(-0.31%)
Sep 15, 2005	29.65	29.78	29.46	29.62	224,594	+0.03(+0.11%)
Sep 14, 2005	29.94	30.03	29.48	29.59	372,946	-0.31(-1.05%)
Sep 13, 2005	30.01	30.20	29.84	29.90	399,432	-0.07(-0.22%)
Sep 12, 2005	29.69	30.01	29.61	29.97	237,454	+0.17(+0.57%)
Sep 09, 2005	29.64	29.84	29.45	29.80	387,031	+0.25(+0.86%)
Sep 08, 2005	29.61	29.77	29.48	29.54	392,389	-0.17(-0.57%)
Sep 07, 2005	29.89	29.94	29.63	29.71	540,894	-0.45(-1.49%)
Sep 06, 2005	29.58	30.18	29.50	30.16	512,724	+0.69(+2.35%)
Sep 02, 2005	29.72	29.88	29.44	29.47	295,632	-0.22(-0.73%)

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.