Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	64.30	65.16	64.01	65.13	986,037	+1.21(+1.90%)
Mar 28, 2014	63.27	64.03	63.04	63.92	618,671	+0.95(+1.51%)
Mar 27, 2014	63.03	63.11	62.63	62.96	592,741	-0.21(-0.33%)
Mar 26, 2014	63.54	63.80	62.97	63.17	803,020	-0.16(-0.26%)
Mar 25, 2014	63.71	63.78	63.08	63.34	910,910	+0.20(+0.31%)
Mar 24, 2014	63.68	63.98	62.93	63.14	763,501	-0.37(-0.58%)
Mar 21, 2014	64.12	64.22	63.44	63.51	1,589,699	-0.29(-0.46%)
Mar 20, 2014	63.50	63.97	63.34	63.80	797,921	+0.13(+0.21%)
Mar 19, 2014	64.47	64.69	63.26	63.67	931,340	-0.71(-1.11%)
Mar 18, 2014	64.44	64.57	64.14	64.38	660,800	+0.06(+0.09%)
Mar 17, 2014	64.50	64.79	63.99	64.32	897,712	+0.25(+0.40%)
Mar 14, 2014	64.12	64.57	63.99	64.07	1,153,994	-0.08(-0.13%)
Mar 13, 2014	65.33	65.43	64.15	64.15	1,091,423	-0.93(-1.43%)
Mar 12, 2014	64.54	65.09	64.31	65.08	685,212	+0.25(+0.39%)
Mar 11, 2014	65.06	65.32	64.61	64.82	597,052	-0.08(-0.13%)
Mar 10, 2014	65.47	65.61	64.66	64.91	794,476	-0.70(-1.06%)
Mar 07, 2014	65.50	65.81	65.27	65.60	648,561	+0.29(+0.45%)
Mar 06, 2014	66.01	66.08	65.25	65.31	697,652	-0.38(-0.58%)
Mar 05, 2014	65.71	66.10	65.43	65.69	787,642	+0.18(+0.28%)
Mar 04, 2014	65.63	65.79	65.12	65.51	997,647	+0.71(+1.09%)
Mar 03, 2014	64.67	65.03	64.06	64.80	1,014,820	-0.83(-1.26%)
Feb 28, 2014	64.85	65.76	64.64	65.63	1,089,108	+0.97(+1.50%)
Feb 27, 2014	64.77	64.92	64.15	64.66	830,487	-0.27(-0.41%)
Feb 26, 2014	64.62	65.40	64.55	64.93	891,393	+0.33(+0.51%)
Feb 25, 2014	64.95	65.06	64.48	64.60	1,205,285	-0.31(-0.47%)
Feb 24, 2014	65.23	65.60	64.90	64.91	883,004	-0.10(-0.15%)
Feb 21, 2014	64.92	65.29	64.54	65.00	727,469	+0.15(+0.23%)
Feb 20, 2014	64.27	64.94	63.97	64.85	889,934	+0.44(+0.68%)
Feb 19, 2014	65.08	65.08	64.20	64.41	1,531,921	-0.71(-1.09%)
Feb 18, 2014	64.82	67.05	64.82	65.12	2,582,346	+1.09(+1.70%)
Feb 14, 2014	63.10	64.03	64.03	64.03	1,274,211	+0.98(+1.55%)
Feb 13, 2014	61.92	63.36	61.92	63.06	1,250,681	+0.61(+0.98%)
Feb 12, 2014	61.87	62.52	61.78	62.45	948,002	+0.72(+1.17%)
Feb 11, 2014	61.09	62.01	61.06	61.72	853,431	+0.72(+1.18%)
Feb 10, 2014	60.73	61.20	60.44	61.00	782,030	+0.22(+0.36%)
Feb 07, 2014	60.46	60.89	60.20	60.79	869,167	+0.74(+1.23%)
Feb 06, 2014	58.51	60.26	58.30	60.05	1,457,097	+1.88(+3.24%)
Feb 05, 2014	58.08	58.38	57.25	58.16	1,421,372	+0.05(+0.09%)
Feb 04, 2014	57.66	58.43	56.99	58.11	2,334,354	+0.19(+0.32%)
Feb 03, 2014	61.06	61.24	57.74	57.92	2,045,819	-3.35(-5.47%)
Jan 31, 2014	60.41	61.52	60.36	61.28	1,105,989	+0.13(+0.21%)
Jan 30, 2014	61.08	61.20	60.53	61.15	1,081,504	+0.57(+0.93%)
Jan 29, 2014	61.56	61.73	60.39	60.58	934,797	-1.41(-2.27%)
Jan 28, 2014	62.13	62.34	61.78	61.99	1,820,098	+0.22(+0.36%)
Jan 27, 2014	61.57	62.19	61.20	61.77	1,128,204	+0.42(+0.69%)
Jan 24, 2014	62.06	62.22	61.34	61.34	1,148,987	-1.27(-2.03%)
Jan 23, 2014	62.60	62.70	62.21	62.62	904,718	-0.52(-0.83%)
Jan 22, 2014	63.05	63.18	62.41	63.14	1,097,556	+0.38(+0.61%)
Jan 21, 2014	62.69	62.90	62.25	62.76	1,150,061	+0.07(+0.12%)
Jan 17, 2014	63.08	62.69	62.69	62.69	1,824,137	-0.34(-0.54%)
Jan 16, 2014	62.22	63.04	62.04	63.03	974,831	+0.77(+1.23%)
Jan 15, 2014	61.64	62.48	61.28	62.26	1,256,092	+0.62(+1.00%)
Jan 14, 2014	61.16	61.74	60.72	61.64	835,586	+0.83(+1.36%)
Jan 13, 2014	61.96	62.17	60.67	60.82	1,093,451	-1.36(-2.18%)
Jan 10, 2014	61.77	62.20	61.25	62.17	1,259,837	+0.46(+0.75%)
Jan 09, 2014	61.82	62.15	61.26	61.71	761,654	-0.06(-0.10%)
Jan 08, 2014	61.86	61.88	61.34	61.77	1,183,920	-0.16(-0.26%)
Jan 07, 2014	61.75	62.12	61.22	61.93	1,159,954	+0.81(+1.33%)
Jan 06, 2014	61.52	61.95	61.09	61.12	865,352	-0.21(-0.34%)
Jan 03, 2014	61.22	61.69	60.81	61.33	838,763	+0.30(+0.49%)

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.