Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.20	77.20	77.20	0	-0.74(-0.94%)
Dec 29, 2016	77.90	78.22	77.52	77.94	463,294	+0.06(+0.08%)
Dec 28, 2016	79.02	79.07	77.84	77.87	427,085	-0.98(-1.24%)
Dec 27, 2016	78.30	78.98	78.30	78.85	320,829	+0.55(+0.70%)
Dec 23, 2016		78.30	78.30	78.30	0	+0.27(+0.34%)
Dec 22, 2016	79.14	79.17	77.64	78.03	633,031	-1.02(-1.29%)
Dec 21, 2016	79.60	80.10	79.04	79.05	541,451	-0.72(-0.90%)
Dec 20, 2016	79.99	80.33	79.50	79.77	541,617	+0.13(+0.16%)
Dec 19, 2016	79.38	79.82	78.95	79.64	527,353	+0.47(+0.59%)
Dec 16, 2016	79.51	80.09	78.90	79.17	944,141	-0.14(-0.17%)
Dec 15, 2016	78.99	79.92	78.74	79.31	667,699	+0.19(+0.23%)
Dec 14, 2016	80.38	80.74	79.00	79.12	951,144	-1.54(-1.90%)
Dec 13, 2016	79.63	80.74	79.25	80.66	1,148,588	+1.30(+1.64%)
Dec 12, 2016	79.54	79.63	78.69	79.36	818,682	-0.34(-0.43%)
Dec 09, 2016	79.67	80.27	79.11	79.70	925,515	-0.18(-0.22%)
Dec 08, 2016	80.41	80.63	79.46	79.88	763,690	-0.78(-0.96%)
Dec 07, 2016	78.47	80.70	78.39	80.65	715,978	+2.41(+3.07%)
Dec 06, 2016	78.16	78.63	77.55	78.25	761,995	+0.11(+0.14%)
Dec 05, 2016	77.25	78.50	77.23	78.13	731,817	+1.28(+1.67%)
Dec 02, 2016	77.29	77.86	76.66	76.85	630,894	-0.38(-0.49%)
Dec 01, 2016	77.18	78.32	77.10	77.23	883,549	-0.01(-0.01%)
Nov 30, 2016	77.41	78.12	77.22	77.23	1,286,992	-0.26(-0.33%)
Nov 29, 2016	77.89	78.11	77.28	77.49	625,045	-0.40(-0.52%)
Nov 28, 2016	78.33	78.61	77.52	77.89	764,600	-0.68(-0.87%)
Nov 25, 2016	78.18	78.69	77.76	78.57	283,021	+0.47(+0.61%)
Nov 23, 2016		78.10	78.10	78.10	0	+0.11(+0.14%)
Nov 22, 2016	77.34	78.12	77.03	77.99	625,937	+0.97(+1.26%)
Nov 21, 2016	76.00	77.28	75.90	77.02	804,012	+1.13(+1.49%)
Nov 18, 2016	75.85	76.14	75.43	75.89	1,294,462	-0.04(-0.05%)
Nov 17, 2016	76.60	76.60	75.74	75.93	1,088,721	-0.60(-0.79%)
Nov 16, 2016	76.85	77.37	76.05	76.53	732,896	-0.59(-0.76%)
Nov 15, 2016	77.34	78.11	76.29	77.11	1,052,406	-0.06(-0.07%)
Nov 14, 2016	76.07	77.44	75.98	77.17	1,380,950	+1.23(+1.62%)
Nov 11, 2016	74.75	76.07	74.75	75.94	1,024,411	+0.90(+1.20%)
Nov 10, 2016	72.71	75.90	72.71	75.04	2,410,972	+2.66(+3.68%)
Nov 09, 2016	69.95	72.44	69.51	72.38	1,247,501	+1.18(+1.66%)
Nov 08, 2016	71.03	71.37	70.66	71.20	786,482	+0.06(+0.09%)
Nov 07, 2016	71.42	71.42	70.60	71.13	1,078,218	+0.77(+1.10%)
Nov 04, 2016	70.77	71.19	70.29	70.36	822,157	-0.19(-0.27%)
Nov 03, 2016	71.13	71.34	70.37	70.56	838,468	-0.43(-0.60%)
Nov 02, 2016	71.33	71.78	70.74	70.98	941,104	-0.45(-0.63%)
Nov 01, 2016	72.93	72.93	71.03	71.43	940,639	-1.28(-1.76%)
Oct 31, 2016	72.31	72.80	71.91	72.71	936,661	+0.60(+0.83%)
Oct 28, 2016	71.70	72.80	71.66	72.11	745,990	+0.55(+0.77%)
Oct 27, 2016	73.34	73.34	71.52	71.55	1,127,506	-1.53(-2.10%)
Oct 26, 2016	72.47	73.17	72.39	73.08	708,048	+0.46(+0.63%)
Oct 25, 2016	72.64	73.00	72.43	72.63	1,038,533	-0.43(-0.58%)
Oct 24, 2016	73.16	73.72	72.83	73.05	976,995	+0.35(+0.47%)
Oct 21, 2016	71.32	72.85	71.04	72.71	1,468,659	+0.87(+1.21%)
Oct 20, 2016	73.68	73.73	71.28	71.84	1,750,658	-2.09(-2.83%)
Oct 19, 2016	74.40	75.89	72.70	73.94	3,457,523	-3.40(-4.39%)
Oct 18, 2016	79.13	79.42	77.27	77.33	1,046,342	-1.19(-1.51%)
Oct 17, 2016	78.45	78.86	78.20	78.52	728,638	-0.14(-0.18%)
Oct 14, 2016	78.77	79.18	78.53	78.66	438,618	+0.25(+0.32%)
Oct 13, 2016	78.15	78.55	77.55	78.41	561,918	-0.31(-0.40%)
Oct 12, 2016	78.65	79.18	78.05	78.73	389,036	+0.64(+0.82%)
Oct 11, 2016	78.72	78.86	78.00	78.08	549,233	-0.91(-1.15%)
Oct 10, 2016	79.25	79.45	78.90	78.99	301,650	+0.12(+0.15%)
Oct 07, 2016	80.21	80.21	78.54	78.87	540,131	-0.76(-0.96%)
Oct 06, 2016	79.09	79.79	78.62	79.63	675,198	+0.25(+0.31%)
Oct 05, 2016	79.39	79.67	79.12	79.38	812,899	+0.42(+0.53%)
Oct 04, 2016	80.04	80.53	78.69	78.97	600,544	-1.16(-1.44%)

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.