Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.88	32.03	31.66	32.01	718,029	+0.16(+0.51%)
Mar 29, 2007	31.86	31.90	31.68	31.84	515,174	+0.10(+0.33%)
Mar 28, 2007	32.06	32.06	31.68	31.74	511,347	-0.37(-1.16%)
Mar 27, 2007	32.30	32.35	32.01	32.11	411,374	-0.34(-1.05%)
Mar 26, 2007	32.45	32.48	32.11	32.45	592,029	+0.00(+0.00%)
Mar 23, 2007	32.40	32.50	32.20	32.45	634,131	+0.08(+0.24%)
Mar 22, 2007	32.54	32.65	32.33	32.37	467,254	-0.22(-0.68%)
Mar 21, 2007	32.33	32.59	31.94	32.59	594,173	+0.25(+0.77%)
Mar 20, 2007	32.06	32.35	31.97	32.35	476,746	+0.30(+0.94%)
Mar 19, 2007	31.87	32.06	31.72	32.04	504,763	+0.42(+1.32%)
Mar 16, 2007	31.77	31.91	31.45	31.63	1,019,172	-0.20(-0.62%)
Mar 15, 2007	31.65	31.86	31.61	31.82	603,205	+0.12(+0.39%)
Mar 14, 2007	31.50	31.72	31.26	31.70	1,188,039	+0.20(+0.62%)
Mar 13, 2007	31.88	31.85	31.42	31.50	944,461	-0.38(-1.19%)
Mar 12, 2007	31.74	31.98	31.68	31.88	403,719	+0.09(+0.29%)
Mar 09, 2007	31.88	31.97	31.63	31.79	426,071	+0.03(+0.08%)
Mar 08, 2007	31.73	31.85	31.61	31.76	817,849	+0.25(+0.79%)
Mar 07, 2007	31.42	31.60	31.31	31.52	1,034,023	-0.14(-0.43%)
Mar 06, 2007	31.51	31.77	31.23	31.65	812,643	+0.27(+0.85%)
Mar 05, 2007	31.30	31.76	31.03	31.39	816,471	-0.10(-0.33%)
Mar 02, 2007	31.65	31.83	31.44	31.49	998,198	-0.20(-0.62%)
Mar 01, 2007	31.81	31.80	31.32	31.69	1,566,995	-0.14(-0.45%)
Feb 28, 2007	31.65	32.16	31.55	31.83	1,593,749	+0.26(+0.83%)
Feb 27, 2007	32.62	32.64	31.48	31.57	1,301,485	-1.20(-3.67%)
Feb 26, 2007	33.06	33.08	32.60	32.77	638,819	-0.25(-0.77%)
Feb 23, 2007	32.79	33.14	32.59	33.02	850,305	+0.08(+0.24%)
Feb 22, 2007	32.84	33.15	32.78	32.95	887,508	+0.23(+0.70%)
Feb 21, 2007	32.48	32.76	32.44	32.72	1,376,044	+0.25(+0.76%)
Feb 20, 2007	32.59	32.69	32.29	32.47	856,582	-0.04(-0.12%)
Feb 16, 2007	32.21	32.59	32.14	32.51	795,037	+0.17(+0.53%)
Feb 15, 2007	32.35	32.43	32.23	32.34	598,306	+0.03(+0.10%)
Feb 14, 2007	32.14	32.42	32.08	32.31	786,001	+0.17(+0.53%)
Feb 13, 2007	31.91	32.14	31.91	32.14	778,123	+0.25(+0.78%)
Feb 12, 2007	32.01	32.10	31.86	31.89	606,959	-0.09(-0.29%)
Feb 09, 2007	32.01	32.28	31.94	31.98	734,563	+0.06(+0.18%)
Feb 08, 2007	32.10	32.23	31.84	31.92	641,939	-0.18(-0.55%)
Feb 07, 2007	31.78	32.14	31.78	32.10	890,570	+0.32(+1.01%)
Feb 06, 2007	31.53	31.81	31.52	31.78	786,310	+0.26(+0.83%)
Feb 05, 2007	31.48	31.67	31.36	31.52	647,451	+0.04(+0.12%)
Feb 02, 2007	31.42	31.59	31.36	31.48	711,292	+0.07(+0.21%)
Feb 01, 2007	31.05	31.64	31.00	31.41	968,191	+0.37(+1.20%)
Jan 31, 2007	30.51	31.04	30.47	31.04	804,223	+0.54(+1.76%)
Jan 30, 2007	30.43	30.56	30.33	30.50	350,594	+0.17(+0.56%)
Jan 29, 2007	30.33	30.52	30.17	30.33	842,650	+0.05(+0.15%)
Jan 26, 2007	30.49	30.56	30.22	30.29	769,776	-0.20(-0.66%)
Jan 25, 2007	30.93	30.99	30.44	30.49	743,596	-0.53(-1.71%)
Jan 24, 2007	30.90	31.05	30.87	31.02	587,589	+0.08(+0.25%)
Jan 23, 2007	31.01	31.12	30.92	30.94	722,316	-0.07(-0.23%)
Jan 22, 2007	31.05	31.18	30.93	31.01	917,668	-0.01(-0.04%)
Jan 19, 2007	31.35	31.39	30.90	31.03	1,002,944	-0.26(-0.84%)
Jan 18, 2007	31.62	31.66	31.26	31.29	903,124	-0.23(-0.73%)
Jan 17, 2007	31.61	31.73	31.48	31.52	560,185	-0.08(-0.27%)
Jan 16, 2007	31.39	31.74	31.34	31.60	545,487	+0.28(+0.90%)
Jan 12, 2007	31.18	31.44	31.09	31.32	532,321	+0.25(+0.80%)
Jan 11, 2007	30.95	31.13	30.88	31.07	661,689	+0.18(+0.59%)
Jan 10, 2007	30.73	30.95	30.65	30.89	690,624	+0.09(+0.30%)
Jan 09, 2007	30.67	30.83	30.46	30.80	608,870	+0.26(+0.86%)
Jan 08, 2007	30.58	30.63	30.34	30.54	777,890	-0.07(-0.23%)
Jan 05, 2007	30.93	30.94	30.55	30.61	588,508	-0.33(-1.08%)
Jan 04, 2007	31.15	31.25	30.76	30.94	690,777	-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.