Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	73.92	74.11	73.33	73.49	708,452	-0.34(-0.47%)
Feb 26, 2015	73.77	74.04	73.55	73.84	575,460	-0.19(-0.26%)
Feb 25, 2015	73.39	74.30	73.39	74.03	933,752	+0.31(+0.42%)
Feb 24, 2015	73.62	74.08	73.62	73.72	484,477	-0.03(-0.04%)
Feb 23, 2015	73.58	73.77	73.40	73.75	458,315	+0.11(+0.15%)
Feb 20, 2015	73.12	73.71	72.71	73.65	884,379	+0.44(+0.60%)
Feb 19, 2015	73.16	73.81	72.95	73.21	762,879	+0.12(+0.17%)
Feb 18, 2015	73.65	73.67	72.48	73.09	1,198,575	-0.81(-1.10%)
Feb 17, 2015	74.96	75.33	73.55	73.90	1,877,040	-0.31(-0.41%)
Feb 13, 2015	74.10	74.20	74.20	74.20	1,422,518	+0.17(+0.23%)
Feb 12, 2015	73.65	74.16	73.37	74.04	858,476	+0.28(+0.38%)
Feb 11, 2015	73.81	74.23	73.43	73.75	691,254	-0.08(-0.10%)
Feb 10, 2015	73.83	74.24	73.32	73.83	995,499	+0.34(+0.46%)
Feb 09, 2015	73.39	74.22	73.39	73.49	751,832	-0.39(-0.53%)
Feb 06, 2015	73.47	74.35	73.34	73.88	1,153,863	+0.49(+0.67%)
Feb 05, 2015	73.41	74.21	72.90	73.39	1,739,182	+0.34(+0.47%)
Feb 04, 2015	74.68	74.95	72.72	73.05	2,057,383	-1.85(-2.47%)
Feb 03, 2015	71.46	75.24	71.10	74.90	7,865,335	+3.43(+4.79%)
Feb 02, 2015	71.40	71.79	70.25	71.47	2,715,200	+0.38(+0.54%)
Jan 30, 2015	72.16	72.16	71.01	71.09	3,668,419	-1.90(-2.60%)
Jan 29, 2015	73.18	73.26	72.30	72.99	1,782,144	+0.00(+0.00%)
Jan 28, 2015	74.96	74.96	72.87	72.99	1,386,528	-1.61(-2.15%)
Jan 27, 2015	74.68	75.11	74.17	74.59	1,025,239	-0.86(-1.15%)
Jan 26, 2015	75.40	75.75	74.87	75.46	1,138,632	+0.19(+0.25%)
Jan 23, 2015	75.51	75.66	74.87	75.27	1,303,326	-0.14(-0.18%)
Jan 22, 2015	75.14	75.73	74.43	75.41	1,018,982	+0.63(+0.84%)
Jan 21, 2015	74.32	74.99	73.91	74.78	1,045,395	+0.22(+0.30%)
Jan 20, 2015	74.31	74.59	73.39	74.56	1,506,329	+0.28(+0.38%)
Jan 16, 2015	72.74	74.31	72.51	74.27	1,296,410	+1.55(+2.12%)
Jan 15, 2015	72.88	73.41	72.60	72.73	1,923,231	-0.15(-0.21%)
Jan 14, 2015	73.88	74.24	71.99	72.88	2,016,373	-1.38(-1.85%)
Jan 13, 2015	75.35	76.09	73.74	74.26	1,804,749	-0.34(-0.45%)
Jan 12, 2015	77.54	77.56	74.22	74.59	2,374,228	-2.95(-3.80%)
Jan 09, 2015	78.95	78.95	77.24	77.54	1,447,164	-1.45(-1.84%)
Jan 08, 2015	79.33	79.73	78.46	78.99	1,593,379	+0.17(+0.21%)
Jan 07, 2015	78.40	78.99	78.11	78.82	1,416,933	+1.19(+1.53%)
Jan 06, 2015	77.19	79.63	76.68	77.64	3,001,076	-3.32(-4.10%)
Jan 05, 2015	81.33	81.67	80.65	80.96	1,530,470	-0.52(-0.64%)
Jan 02, 2015	82.15	82.66	80.71	81.48	761,323	-0.04(-0.05%)
Dec 31, 2014	82.40	81.52	81.52	81.52	775,122	-0.90(-1.10%)
Dec 30, 2014	82.53	82.83	82.21	82.42	521,950	-0.43(-0.52%)
Dec 29, 2014	82.33	83.38	82.01	82.85	569,388	+0.34(+0.42%)
Dec 26, 2014	82.53	82.99	82.41	82.50	320,038	+0.18(+0.22%)
Dec 24, 2014	82.57	82.32	82.32	82.32	245,126	-0.16(-0.19%)
Dec 23, 2014	81.65	82.63	81.55	82.48	531,055	+1.05(+1.29%)
Dec 22, 2014	81.26	81.65	80.89	81.43	511,556	+0.44(+0.55%)
Dec 19, 2014	81.17	81.69	80.89	80.99	1,347,415	+0.31(+0.39%)
Dec 18, 2014	80.41	80.68	79.79	80.68	991,542	+1.20(+1.51%)
Dec 17, 2014	78.68	79.62	78.03	79.47	669,094	+1.22(+1.55%)
Dec 16, 2014	77.81	79.51	77.55	78.26	839,184	+0.50(+0.65%)
Dec 15, 2014	78.16	78.90	77.75	77.75	1,266,060	-0.62(-0.79%)
Dec 12, 2014	78.56	79.30	78.32	78.37	712,591	-0.62(-0.78%)
Dec 11, 2014	78.56	79.88	78.38	78.99	708,780	+1.03(+1.31%)
Dec 10, 2014	78.63	79.34	77.90	77.97	745,417	-0.66(-0.84%)
Dec 09, 2014	78.07	78.79	77.93	78.63	714,631	+0.01(+0.01%)
Dec 08, 2014	78.89	79.36	78.29	78.62	495,666	-0.36(-0.46%)
Dec 05, 2014	79.36	79.60	78.72	78.98	516,189	-0.31(-0.39%)
Dec 04, 2014	79.12	79.39	78.65	79.28	1,122,497	+0.15(+0.19%)
Dec 03, 2014	78.10	79.15	78.10	79.13	884,127	+1.17(+1.51%)
Dec 02, 2014	77.52	77.98	77.42	77.96	699,495	+0.56(+0.72%)

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.