Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.55	21.55	21.36	21.37	1,291,227	-0.17(-0.79%)
Mar 30, 2004	21.42	21.55	21.33	21.54	1,081,024	+0.12(+0.55%)
Mar 29, 2004	21.39	21.49	21.37	21.42	1,565,579	+0.07(+0.34%)
Mar 26, 2004	21.49	21.52	21.35	21.35	1,089,138	-0.14(-0.64%)
Mar 25, 2004	21.55	21.62	21.36	21.49	892,254	+0.10(+0.46%)
Mar 24, 2004	21.43	21.54	21.29	21.39	636,428	-0.03(-0.15%)
Mar 23, 2004	21.52	21.63	21.40	21.42	488,382	-0.10(-0.46%)
Mar 22, 2004	21.55	21.62	21.23	21.52	609,329	-0.14(-0.63%)
Mar 19, 2004	21.72	21.79	21.62	21.66	601,674	-0.09(-0.42%)
Mar 18, 2004	22.08	22.08	21.61	21.75	1,271,325	-0.29(-1.33%)
Mar 17, 2004	21.82	22.11	21.82	22.04	413,517	+0.27(+1.23%)
Mar 16, 2004	21.77	21.88	21.59	21.78	419,488	+0.14(+0.66%)
Mar 15, 2004	21.91	21.97	21.56	21.63	444,137	-0.31(-1.43%)
Mar 12, 2004	21.73	21.95	21.62	21.95	423,468	+0.24(+1.08%)
Mar 11, 2004	21.95	22.09	21.68	21.71	521,145	-0.31(-1.42%)
Mar 10, 2004	22.33	22.48	21.96	22.03	443,677	-0.38(-1.69%)
Mar 09, 2004	22.40	22.48	22.27	22.40	465,723	-0.05(-0.20%)
Mar 08, 2004	22.57	22.65	22.38	22.45	617,903	-0.17(-0.75%)
Mar 05, 2004	22.53	22.67	22.35	22.62	744,055	+0.03(+0.14%)
Mar 04, 2004	22.67	22.70	22.47	22.59	546,712	+0.01(+0.03%)
Mar 03, 2004	22.73	22.80	22.52	22.58	735,023	-0.25(-1.09%)
Mar 02, 2004	22.83	22.89	22.77	22.83	721,550	+0.00(+0.00%)
Mar 01, 2004	22.70	22.86	22.64	22.83	704,403	+0.14(+0.63%)
Feb 27, 2004	22.54	22.78	22.52	22.68	1,270,406	+0.15(+0.67%)
Feb 26, 2004	22.57	22.71	22.40	22.53	885,212	-0.08(-0.35%)
Feb 25, 2004	22.70	22.75	22.60	22.61	771,919	-0.10(-0.43%)
Feb 24, 2004	22.60	22.82	22.44	22.71	687,715	+0.05(+0.20%)
Feb 23, 2004	22.64	22.70	22.35	22.67	802,539	+0.12(+0.55%)
Feb 20, 2004	22.70	22.76	22.48	22.54	574,576	-0.07(-0.29%)
Feb 19, 2004	22.57	22.90	22.47	22.61	1,198,756	+0.09(+0.41%)
Feb 18, 2004	22.43	22.60	22.29	22.52	629,691	+0.08(+0.38%)
Feb 17, 2004	22.80	22.80	22.34	22.43	861,941	+0.28(+1.27%)
Feb 13, 2004	22.04	22.27	21.95	22.15	596,622	+0.01(+0.03%)
Feb 12, 2004	22.11	22.23	21.80	22.14	748,036	-0.01(-0.06%)
Feb 11, 2004	22.21	22.31	21.95	22.16	1,289,084	-0.01(-0.03%)
Feb 10, 2004	21.95	22.21	21.82	22.16	759,059	+0.10(+0.47%)
Feb 09, 2004	21.97	22.10	21.89	22.06	644,542	+0.10(+0.45%)
Feb 06, 2004	21.59	22.01	21.59	21.96	1,089,904	+0.41(+1.91%)
Feb 05, 2004	21.55	21.67	21.46	21.55	658,168	-0.08(-0.36%)
Feb 04, 2004	21.65	21.69	21.53	21.63	909,554	-0.06(-0.27%)
Feb 03, 2004	21.55	21.75	21.42	21.69	782,789	+0.14(+0.64%)
Feb 02, 2004	21.49	21.69	21.35	21.55	941,552	+0.02(+0.09%)
Jan 30, 2004	21.61	21.61	21.36	21.53	1,281,276	-0.09(-0.42%)
Jan 29, 2004	21.75	21.82	21.46	21.62	941,246	-0.15(-0.69%)
Jan 28, 2004	21.65	22.08	21.65	21.77	1,308,068	+0.10(+0.45%)
Jan 27, 2004	21.71	21.72	21.54	21.67	1,124,810	-0.04(-0.18%)
Jan 26, 2004	21.20	21.76	21.11	21.71	1,387,832	+0.54(+2.53%)
Jan 23, 2004	21.29	21.35	21.10	21.18	678,070	-0.08(-0.37%)
Jan 22, 2004	21.29	21.33	21.09	21.25	1,620,847	+0.00(+0.00%)
Jan 21, 2004	21.03	21.29	20.92	21.25	2,465,335	+0.27(+1.28%)
Jan 20, 2004	21.35	21.36	20.97	20.99	690,318	-0.34(-1.59%)
Jan 16, 2004	21.37	21.39	21.18	21.33	588,661	+0.01(+0.06%)
Jan 15, 2004	21.43	21.43	21.26	21.31	645,001	-0.08(-0.37%)
Jan 14, 2004	21.39	21.46	21.29	21.39	772,685	+0.10(+0.49%)
Jan 13, 2004	21.52	21.52	21.16	21.29	873,270	-0.20(-0.94%)
Jan 12, 2004	21.59	21.60	21.48	21.49	543,344	-0.10(-0.45%)
Jan 09, 2004	21.75	21.78	21.55	21.59	503,232	-0.23(-1.05%)
Jan 08, 2004	21.73	21.82	21.61	21.82	528,034	+0.04(+0.18%)
Jan 07, 2004	21.69	21.79	21.68	21.78	716,651	-0.01(-0.03%)
Jan 06, 2004	21.82	21.85	21.69	21.78	507,825	-0.08(-0.36%)
Jan 05, 2004	21.65	21.86	21.65	21.86	827,647	+0.29(+1.33%)

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.