Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.90	32.06	31.69	32.03	717,397	+0.16(+0.51%)
Mar 29, 2007	31.89	31.93	31.71	31.87	514,721	+0.10(+0.33%)
Mar 28, 2007	32.09	32.09	31.71	31.77	510,897	-0.37(-1.16%)
Mar 27, 2007	32.33	32.38	32.03	32.14	411,012	-0.34(-1.05%)
Mar 26, 2007	32.48	32.51	32.14	32.48	591,508	+0.00(+0.00%)
Mar 23, 2007	32.43	32.53	32.23	32.48	633,573	+0.08(+0.24%)
Mar 22, 2007	32.57	32.68	32.35	32.40	466,843	-0.22(-0.68%)
Mar 21, 2007	32.36	32.62	31.97	32.62	593,650	+0.25(+0.77%)
Mar 20, 2007	32.09	32.37	32.00	32.37	476,327	+0.30(+0.94%)
Mar 19, 2007	31.90	32.09	31.75	32.07	504,319	+0.42(+1.32%)
Mar 16, 2007	31.80	31.94	31.48	31.65	1,018,276	-0.20(-0.62%)
Mar 15, 2007	31.67	31.89	31.64	31.85	602,675	+0.12(+0.39%)
Mar 14, 2007	31.52	31.75	31.29	31.73	1,186,994	+0.20(+0.62%)
Mar 13, 2007	31.91	31.88	31.45	31.53	943,629	-0.38(-1.19%)
Mar 12, 2007	31.77	32.01	31.71	31.91	403,363	+0.09(+0.29%)
Mar 09, 2007	31.90	32.00	31.65	31.82	425,696	+0.03(+0.08%)
Mar 08, 2007	31.76	31.88	31.64	31.79	817,129	+0.25(+0.79%)
Mar 07, 2007	31.45	31.63	31.34	31.54	1,033,113	-0.14(-0.43%)
Mar 06, 2007	31.54	31.80	31.26	31.68	811,928	+0.27(+0.85%)
Mar 05, 2007	31.33	31.79	31.05	31.41	815,752	-0.10(-0.33%)
Mar 02, 2007	31.67	31.86	31.47	31.52	997,320	-0.20(-0.62%)
Mar 01, 2007	31.84	31.82	31.35	31.71	1,565,616	-0.14(-0.45%)
Feb 28, 2007	31.67	32.18	31.58	31.86	1,592,346	+0.26(+0.83%)
Feb 27, 2007	32.65	32.67	31.51	31.60	1,300,340	-1.20(-3.67%)
Feb 26, 2007	33.09	33.11	32.63	32.80	638,257	-0.26(-0.77%)
Feb 23, 2007	32.82	33.17	32.62	33.05	849,557	+0.08(+0.24%)
Feb 22, 2007	32.87	33.18	32.81	32.98	886,727	+0.23(+0.70%)
Feb 21, 2007	32.51	32.79	32.47	32.75	1,374,833	+0.25(+0.76%)
Feb 20, 2007	32.62	32.71	32.32	32.50	855,829	-0.04(-0.12%)
Feb 16, 2007	32.24	32.62	32.16	32.54	794,337	+0.17(+0.52%)
Feb 15, 2007	32.38	32.46	32.26	32.37	597,780	+0.03(+0.10%)
Feb 14, 2007	32.16	32.45	32.11	32.33	785,310	+0.17(+0.53%)
Feb 13, 2007	31.94	32.16	31.94	32.16	777,438	+0.25(+0.78%)
Feb 12, 2007	32.04	32.13	31.89	31.92	606,425	-0.09(-0.29%)
Feb 09, 2007	32.03	32.31	31.97	32.01	733,917	+0.06(+0.18%)
Feb 08, 2007	32.13	32.26	31.87	31.95	641,374	-0.18(-0.55%)
Feb 07, 2007	31.81	32.16	31.80	32.13	889,786	+0.32(+1.01%)
Feb 06, 2007	31.56	31.84	31.54	31.80	785,619	+0.26(+0.83%)
Feb 05, 2007	31.51	31.70	31.39	31.54	646,881	+0.04(+0.12%)
Feb 02, 2007	31.45	31.62	31.39	31.50	710,667	+0.07(+0.21%)
Feb 01, 2007	31.07	31.67	31.03	31.44	967,339	+0.37(+1.20%)
Jan 31, 2007	30.54	31.07	30.50	31.07	803,515	+0.54(+1.76%)
Jan 30, 2007	30.46	30.58	30.35	30.53	350,285	+0.17(+0.56%)
Jan 29, 2007	30.35	30.55	30.20	30.36	841,909	+0.05(+0.15%)
Jan 26, 2007	30.52	30.59	30.24	30.31	769,098	-0.20(-0.66%)
Jan 25, 2007	30.96	31.01	30.46	30.52	742,942	-0.53(-1.71%)
Jan 24, 2007	30.92	31.07	30.90	31.05	587,072	+0.08(+0.25%)
Jan 23, 2007	31.04	31.15	30.95	30.97	721,680	-0.07(-0.23%)
Jan 22, 2007	31.08	31.20	30.96	31.04	916,861	-0.01(-0.04%)
Jan 19, 2007	31.38	31.41	30.92	31.05	1,002,061	-0.26(-0.84%)
Jan 18, 2007	31.65	31.69	31.29	31.31	902,329	-0.23(-0.73%)
Jan 17, 2007	31.64	31.76	31.51	31.54	559,692	-0.08(-0.27%)
Jan 16, 2007	31.41	31.77	31.37	31.63	545,007	+0.28(+0.90%)
Jan 12, 2007	31.21	31.47	31.12	31.35	531,853	+0.25(+0.80%)
Jan 11, 2007	30.98	31.16	30.91	31.10	661,106	+0.18(+0.59%)
Jan 10, 2007	30.76	30.97	30.67	30.92	690,017	+0.09(+0.30%)
Jan 09, 2007	30.69	30.86	30.48	30.82	608,334	+0.26(+0.86%)
Jan 08, 2007	30.61	30.65	30.37	30.56	777,206	-0.07(-0.23%)
Jan 05, 2007	30.96	30.96	30.58	30.63	587,990	-0.33(-1.08%)
Jan 04, 2007	31.18	31.28	30.79	30.97	690,169	-0.12(-0.38%)

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.