Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.05	28.39	27.95	28.29	768,946	+0.24(+0.86%)
Feb 25, 2005	28.83	28.86	27.79	28.05	1,367,185	-1.04(-3.57%)
Feb 24, 2005	28.73	29.09	28.52	29.09	706,384	+0.29(+1.02%)
Feb 23, 2005	28.24	28.82	28.18	28.80	711,125	+0.69(+2.47%)
Feb 22, 2005	28.94	29.00	28.05	28.10	769,251	-0.83(-2.87%)
Feb 18, 2005	28.86	29.09	28.78	28.94	604,969	+0.08(+0.29%)
Feb 17, 2005	28.94	29.09	28.45	28.85	811,010	+0.01(+0.02%)
Feb 16, 2005	28.71	28.84	28.51	28.84	485,964	+0.14(+0.48%)
Feb 15, 2005	28.70	28.77	28.62	28.71	758,238	-0.02(-0.07%)
Feb 14, 2005	28.60	28.77	28.60	28.73	431,203	+0.19(+0.66%)
Feb 11, 2005	28.90	28.90	28.54	28.54	666,307	-0.28(-0.98%)
Feb 10, 2005	28.85	28.92	28.73	28.82	537,512	-0.03(-0.11%)
Feb 09, 2005	29.12	29.14	28.81	28.85	489,023	-0.37(-1.28%)
Feb 08, 2005	29.03	29.26	28.99	29.22	288,335	+0.09(+0.31%)
Feb 07, 2005	29.05	29.27	28.99	29.13	561,374	-0.05(-0.16%)
Feb 04, 2005	28.69	29.18	28.60	29.18	706,842	+0.52(+1.83%)
Feb 03, 2005	28.29	28.65	28.16	28.65	543,325	+0.26(+0.92%)
Feb 02, 2005	27.95	28.39	27.94	28.39	613,535	+0.48(+1.71%)
Feb 01, 2005	27.74	28.03	27.69	27.92	411,165	+0.24(+0.87%)
Jan 31, 2005	27.59	27.75	27.42	27.67	606,040	+0.16(+0.57%)
Jan 28, 2005	27.50	27.55	27.23	27.52	555,562	+0.01(+0.05%)
Jan 27, 2005	27.67	27.75	27.30	27.50	613,994	-0.21(-0.75%)
Jan 26, 2005	27.64	27.79	27.59	27.71	556,939	+0.12(+0.45%)
Jan 25, 2005	27.53	27.65	27.49	27.59	567,034	+0.06(+0.21%)
Jan 24, 2005	27.68	27.76	27.44	27.53	441,451	-0.15(-0.54%)
Jan 21, 2005	27.82	27.97	27.60	27.68	436,709	-0.14(-0.52%)
Jan 20, 2005	27.88	27.88	27.63	27.82	484,740	-0.12(-0.42%)
Jan 19, 2005	28.20	28.20	27.90	27.94	440,686	-0.39(-1.38%)
Jan 18, 2005	28.11	28.36	27.65	28.33	464,702	+0.22(+0.79%)
Jan 14, 2005	27.75	28.20	27.75	28.11	406,270	+0.37(+1.32%)
Jan 13, 2005	27.92	28.03	27.68	27.75	403,822	-0.29(-1.03%)
Jan 12, 2005	27.95	28.07	27.65	28.03	476,786	+0.09(+0.33%)
Jan 11, 2005	28.09	28.09	27.88	27.94	393,880	-0.14(-0.51%)
Jan 10, 2005	27.85	28.16	27.61	28.09	697,512	+0.27(+0.96%)
Jan 07, 2005	28.10	28.10	27.72	27.82	483,363	-0.19(-0.68%)
Jan 06, 2005	27.87	28.11	27.78	28.01	573,000	+0.07(+0.23%)
Jan 05, 2005	28.35	28.35	27.88	27.94	426,614	-0.31(-1.11%)
Jan 04, 2005	28.71	28.71	28.04	28.26	530,476	-0.26(-0.92%)
Jan 03, 2005	28.75	28.95	28.47	28.52	755,791	-0.29(-1.00%)
Dec 31, 2004	28.77	28.97	28.67	28.80	407,493	+0.00(+0.00%)
Dec 30, 2004	28.73	28.84	28.63	28.80	406,117	+0.11(+0.39%)
Dec 29, 2004	28.61	28.73	28.60	28.69	374,759	-0.05(-0.18%)
Dec 28, 2004	28.37	28.76	28.18	28.75	481,834	+0.35(+1.24%)
Dec 27, 2004	28.68	28.68	28.33	28.39	328,564	-0.25(-0.89%)
Dec 23, 2004	28.48	28.70	28.44	28.65	328,259	+0.12(+0.41%)
Dec 22, 2004	28.34	28.68	28.32	28.53	498,965	+0.20(+0.69%)
Dec 21, 2004	28.04	28.39	27.86	28.33	414,071	+0.22(+0.79%)
Dec 20, 2004	27.88	28.22	27.82	28.11	467,761	+0.30(+1.08%)
Dec 17, 2004	27.95	28.14	27.52	27.81	1,727,566	-0.33(-1.18%)
Dec 16, 2004	28.41	28.54	28.13	28.14	593,803	-0.26(-0.92%)
Dec 15, 2004	28.11	28.50	28.08	28.41	564,893	+0.20(+0.70%)
Dec 14, 2004	27.84	28.34	27.78	28.21	486,117	+0.24(+0.86%)
Dec 13, 2004	27.62	27.97	27.48	27.97	641,527	+0.41(+1.47%)
Dec 10, 2004	27.99	27.99	27.33	27.56	841,909	+0.07(+0.24%)
Dec 09, 2004	27.95	27.99	27.41	27.50	1,036,937	-0.48(-1.73%)
Dec 08, 2004	27.99	27.99	27.67	27.98	531,700	-0.21(-0.74%)
Dec 07, 2004	28.44	28.48	28.12	28.19	591,202	-0.24(-0.85%)
Dec 06, 2004	28.77	28.77	28.36	28.43	316,174	-0.33(-1.14%)
Dec 03, 2004	28.76	28.88	28.58	28.76	767,416	+0.00(+0.00%)
Dec 02, 2004	28.72	28.76	28.61	28.76	805,657	+0.04(+0.14%)

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.