Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	43.92	44.24	43.73	44.02	1,313,057	+0.06(+0.13%)
Feb 28, 2012	43.61	44.02	43.48	43.97	1,548,212	+0.27(+0.63%)
Feb 27, 2012	43.54	43.95	43.38	43.69	1,409,186	-0.01(-0.03%)
Feb 24, 2012	43.75	43.98	43.40	43.71	1,518,499	-0.03(-0.06%)
Feb 23, 2012	44.06	44.17	43.31	43.73	2,181,074	-0.46(-1.03%)
Feb 22, 2012	44.08	44.49	43.37	44.19	2,152,135	-0.62(-1.39%)
Feb 21, 2012	46.54	46.66	44.04	44.82	2,385,866	-1.24(-2.70%)
Feb 17, 2012	46.43	46.66	45.95	46.06	1,779,535	-0.01(-0.02%)
Feb 16, 2012	45.01	46.08	44.83	46.07	1,334,314	+1.19(+2.66%)
Feb 15, 2012	45.57	45.63	44.86	44.87	791,941	-0.57(-1.25%)
Feb 14, 2012	45.41	45.72	45.08	45.44	809,992	-0.08(-0.19%)
Feb 13, 2012	45.78	45.85	45.34	45.52	1,087,287	-0.05(-0.11%)
Feb 10, 2012	45.02	45.58	45.02	45.57	928,557	+0.14(+0.31%)
Feb 09, 2012	45.38	45.52	45.03	45.43	598,226	+0.15(+0.33%)
Feb 08, 2012	45.33	45.49	44.99	45.29	852,789	-0.06(-0.14%)
Feb 07, 2012	45.10	45.48	45.03	45.35	1,029,636	+0.05(+0.11%)
Feb 06, 2012	44.95	45.65	44.94	45.30	987,599	+0.23(+0.51%)
Feb 03, 2012	45.38	45.45	45.01	45.07	1,171,289	+0.12(+0.27%)
Feb 02, 2012	45.15	45.50	44.82	44.95	964,351	-0.18(-0.39%)
Feb 01, 2012	45.10	45.26	44.79	45.12	1,361,419	+0.33(+0.74%)
Jan 31, 2012	45.43	45.45	44.52	44.79	1,130,142	-0.34(-0.75%)
Jan 30, 2012	44.90	45.16	44.62	45.13	701,045	-0.08(-0.17%)
Jan 27, 2012	45.13	45.50	45.05	45.21	787,617	-0.20(-0.45%)
Jan 26, 2012	45.44	45.67	45.10	45.41	680,407	+0.12(+0.26%)
Jan 25, 2012	45.34	45.37	44.70	45.29	855,360	-0.08(-0.17%)
Jan 24, 2012	44.93	45.39	44.80	45.37	733,753	+0.23(+0.51%)
Jan 23, 2012	45.14	45.76	44.91	45.14	834,777	+0.08(+0.19%)
Jan 20, 2012	45.54	45.75	44.80	45.05	871,956	-0.51(-1.13%)
Jan 19, 2012	45.06	45.92	45.05	45.57	1,597,611	+0.60(+1.34%)
Jan 18, 2012	44.24	44.96	43.97	44.96	1,105,665	+0.79(+1.78%)
Jan 17, 2012	44.58	44.70	44.12	44.18	764,070	+0.14(+0.32%)
Jan 13, 2012	44.04	44.25	43.64	44.04	1,349,166	-0.18(-0.40%)
Jan 12, 2012	44.15	44.27	43.66	44.21	842,778	+0.06(+0.13%)
Jan 11, 2012	43.96	44.33	43.93	44.16	619,661	+0.04(+0.10%)
Jan 10, 2012	43.99	44.46	43.95	44.11	1,369,070	+0.53(+1.22%)
Jan 09, 2012	43.38	43.68	42.73	43.58	1,931,460	+0.19(+0.44%)
Jan 06, 2012	43.57	43.77	43.22	43.39	1,140,510	-0.15(-0.35%)
Jan 05, 2012	42.95	43.66	42.86	43.54	1,666,048	+0.19(+0.44%)
Jan 04, 2012	43.30	43.61	43.14	43.35	1,355,092	+0.37(+0.87%)
Dec 30, 2011	43.52	43.52	42.84	42.98	755,636	-0.53(-1.23%)
Dec 29, 2011	43.30	43.57	43.16	43.52	811,836	+0.37(+0.85%)
Dec 28, 2011	43.54	43.64	42.99	43.15	815,292	-0.33(-0.76%)
Dec 27, 2011	43.07	43.69	42.87	43.48	874,971	+0.24(+0.55%)
Dec 23, 2011	42.59	43.30	42.43	43.24	995,063	+1.12(+2.67%)
Dec 21, 2011	41.53	42.13	41.41	42.12	1,049,416	+0.52(+1.25%)
Dec 20, 2011	41.26	41.63	41.10	41.60	898,387	+1.07(+2.65%)
Dec 19, 2011	41.02	41.42	40.46	40.52	671,525	-0.35(-0.86%)
Dec 16, 2011	40.72	41.01	40.52	40.88	1,854,314	+0.45(+1.11%)
Dec 15, 2011	40.44	40.64	40.22	40.43	964,502	+0.27(+0.66%)
Dec 14, 2011	40.57	40.69	40.09	40.16	1,017,097	-0.57(-1.40%)
Dec 13, 2011	41.50	41.58	40.51	40.73	1,233,481	-0.53(-1.29%)
Dec 12, 2011	41.04	41.30	40.69	41.26	982,939	-0.05(-0.12%)
Dec 09, 2011	41.19	41.61	40.99	41.31	1,047,337	+0.40(+0.98%)
Dec 08, 2011	41.47	41.77	40.78	40.91	1,410,156	-0.77(-1.85%)
Dec 07, 2011	41.90	42.03	41.37	41.68	1,566,725	-0.23(-0.55%)
Dec 06, 2011	42.49	42.49	41.77	41.91	1,232,618	-0.28(-0.66%)
Dec 05, 2011	42.11	42.42	41.89	42.19	1,640,169	+0.70(+1.70%)
Dec 02, 2011	41.55	42.08	41.35	41.49	1,440,406	+0.33(+0.80%)

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.