Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		75.31	75.31	75.31	0	+0.97(+1.31%)
Mar 28, 2018	74.62	75.40	73.97	74.34	1,081,404	+0.07(+0.09%)
Mar 27, 2018	74.42	75.35	73.92	74.27	772,192	-0.01(-0.01%)
Mar 26, 2018	73.31	74.48	73.10	74.28	890,335	+1.75(+2.42%)
Mar 23, 2018	73.94	74.38	72.47	72.53	955,107	-1.22(-1.66%)
Mar 22, 2018	75.40	75.67	73.68	73.76	858,750	-2.10(-2.76%)
Mar 21, 2018	76.18	76.56	75.83	75.85	655,240	-0.25(-0.33%)
Mar 20, 2018	76.15	76.48	75.45	76.10	728,801	+0.24(+0.32%)
Mar 19, 2018	76.09	76.83	75.44	75.86	834,689	-0.24(-0.32%)
Mar 16, 2018	75.81	76.69	75.38	76.10	4,504,621	+0.44(+0.59%)
Mar 15, 2018	75.92	76.30	75.39	75.66	854,894	-0.11(-0.14%)
Mar 14, 2018	77.16	77.28	75.60	75.77	985,901	-1.13(-1.47%)
Mar 13, 2018	77.75	77.97	76.65	76.90	749,605	-0.54(-0.69%)
Mar 12, 2018	77.64	78.08	76.81	77.44	1,026,437	-0.21(-0.27%)
Mar 09, 2018	76.42	77.68	75.83	77.64	647,398	+1.76(+2.32%)
Mar 08, 2018	76.53	76.56	75.68	75.88	808,773	-0.35(-0.46%)
Mar 07, 2018		76.51		76.24	837,791	-0.72(-0.94%)
Mar 06, 2018	76.49	77.05	75.79	76.96	884,818	+0.62(+0.82%)
Mar 05, 2018	75.17	76.68	74.91	76.34	822,286	+0.77(+1.01%)
Mar 02, 2018	75.60	75.92	74.99	75.57	1,223,397	-0.46(-0.60%)
Mar 01, 2018	76.29	77.03	75.27	76.03	1,062,696	-0.36(-0.47%)
Feb 28, 2018	77.25	77.80	76.37	76.39	1,173,291	-0.60(-0.78%)
Feb 27, 2018	79.12	79.19	76.98	76.98	958,925	-1.92(-2.43%)
Feb 26, 2018	78.77	79.04	78.06	78.91	792,771	+0.28(+0.36%)
Feb 23, 2018	77.63	78.68	77.08	78.62	987,312	+1.33(+1.72%)
Feb 22, 2018			76.89	77.29	1,172,702	-0.34(-0.44%)
Feb 21, 2018	78.52	78.84	76.94	77.63	1,513,070	-1.11(-1.40%)
Feb 20, 2018	80.31	80.35	78.52	78.74	2,057,335	-4.29(-5.17%)
Feb 16, 2018		83.03	83.03	83.03	0	-0.90(-1.07%)
Feb 15, 2018	82.76	83.94	81.98	83.93	1,177,816	+1.63(+1.98%)
Feb 14, 2018	80.10	82.61	79.87	82.30	1,109,490	+1.85(+2.29%)
Feb 13, 2018			79.96	80.45	1,323,238	-0.82(-1.01%)
Feb 12, 2018	81.58	82.03	80.28	81.28	1,144,120	+0.56(+0.69%)
Feb 09, 2018	80.78	81.54	77.20	80.72	1,552,190	+0.62(+0.77%)
Feb 08, 2018	82.62	83.54	80.08	80.10	1,744,225	-2.46(-2.98%)
Feb 07, 2018	83.14	84.70	82.48	82.57	1,233,118	-0.66(-0.79%)
Feb 06, 2018	81.74	83.70	80.60	83.22	1,468,115	-0.72(-0.86%)
Feb 05, 2018	84.33	85.56	83.14	83.95	1,027,594	-1.05(-1.23%)
Feb 02, 2018	85.66	86.62	84.75	84.99	1,312,177	-0.85(-0.99%)
Feb 01, 2018	85.98	86.76	85.49	85.84	1,094,255	-0.72(-0.83%)
Jan 31, 2018	87.64	88.06	85.85	86.56	2,417,921	-0.93(-1.06%)
Jan 30, 2018	88.74	88.74	87.22	87.49	810,368	-1.51(-1.70%)
Jan 29, 2018	89.48	89.62	88.85	89.00	697,025	-0.47(-0.53%)
Jan 26, 2018	88.61	89.52	88.18	89.48	606,676	+1.06(+1.19%)
Jan 25, 2018	88.11	88.84	87.55	88.42	1,034,262	-0.27(-0.30%)
Jan 24, 2018	87.33	88.79	86.78	88.69	873,665	+1.58(+1.81%)
Jan 23, 2018	86.41	87.25	86.19	87.11	652,534	+0.50(+0.58%)
Jan 22, 2018	86.71	86.71	85.66	86.61	888,157	-0.01(-0.01%)
Jan 19, 2018	85.78	86.87	85.78	86.62	736,967	+1.01(+1.18%)
Jan 18, 2018	86.29	86.36	84.96	85.61	734,076	-0.46(-0.53%)
Jan 17, 2018	85.74	86.33	85.52	86.07	761,693	+0.57(+0.66%)
Jan 16, 2018	86.53	87.23	85.42	85.50	1,255,285	-0.40(-0.46%)
Jan 12, 2018		85.90	85.90	85.90	0	+1.15(+1.35%)
Jan 11, 2018	82.67	84.81	82.28	84.75	1,066,318	+2.08(+2.52%)
Jan 10, 2018		82.87		82.67	1,097,637	+0.37(+0.45%)
Jan 09, 2018	81.63	82.59	81.63	82.30	1,209,954	+0.81(+0.99%)
Jan 08, 2018	81.29	81.98	81.09	81.49	1,005,342	+0.40(+0.49%)
Jan 05, 2018	81.16	81.29	80.00	81.09	819,226	+0.07(+0.09%)
Jan 04, 2018	81.24	81.88	80.64	81.02	781,912	+0.09(+0.11%)
Jan 03, 2018	80.49	81.08	80.25	80.93	778,287	+0.60(+0.75%)

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.