Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	78.43	78.81	77.95	78.62	860,826	+0.19(+0.24%)
Mar 30, 2016	78.40	78.66	77.97	78.43	504,119	+0.40(+0.52%)
Mar 29, 2016	77.44	78.16	77.18	78.03	856,615	+0.61(+0.79%)
Mar 28, 2016	77.59	77.83	77.28	77.42	448,856	+0.09(+0.12%)
Mar 24, 2016	76.86	77.33	77.33	77.33	764,944	+0.08(+0.10%)
Mar 23, 2016	76.72	77.64	76.39	77.25	816,022	+0.53(+0.69%)
Mar 22, 2016	77.25	77.30	76.65	76.72	899,846	-0.45(-0.58%)
Mar 21, 2016	77.39	77.52	76.42	77.17	974,036	-0.42(-0.54%)
Mar 18, 2016	78.20	78.20	76.95	77.59	1,721,380	-0.28(-0.37%)
Mar 17, 2016	75.85	77.97	75.56	77.87	1,683,818	+2.25(+2.97%)
Mar 16, 2016	74.99	75.76	74.67	75.62	711,873	+0.55(+0.73%)
Mar 15, 2016	74.61	75.21	74.51	75.08	592,780	-0.09(-0.13%)
Mar 14, 2016	75.32	75.53	74.95	75.17	505,744	-0.29(-0.39%)
Mar 11, 2016	74.95	75.58	74.79	75.47	838,815	+1.15(+1.54%)
Mar 10, 2016	74.52	74.61	73.54	74.32	687,570	-0.02(-0.02%)
Mar 09, 2016	74.37	74.62	73.45	74.33	627,445	+0.06(+0.07%)
Mar 08, 2016	74.40	74.88	74.12	74.28	870,669	-0.50(-0.67%)
Mar 07, 2016	73.90	74.96	73.78	74.78	952,264	+0.67(+0.91%)
Mar 04, 2016	74.22	74.37	73.69	74.11	878,854	-0.22(-0.30%)
Mar 03, 2016	74.09	74.43	73.60	74.33	715,031	+0.31(+0.42%)
Mar 02, 2016	72.80	74.15	72.37	74.02	1,358,516	+0.92(+1.26%)
Mar 01, 2016	71.48	73.13	71.33	73.09	1,098,216	+2.26(+3.19%)
Feb 29, 2016	71.67	72.01	70.83	70.83	1,281,867	-0.87(-1.22%)
Feb 26, 2016	72.44	72.63	71.29	71.70	842,323	-0.48(-0.66%)
Feb 25, 2016	71.97	72.38	71.29	72.18	859,865	+0.65(+0.91%)
Feb 24, 2016	71.11	71.57	70.76	71.53	1,045,675	-0.56(-0.77%)
Feb 23, 2016	72.53	72.90	71.92	72.09	680,298	-0.50(-0.69%)
Feb 22, 2016	72.90	73.18	72.26	72.59	1,033,543	+0.25(+0.35%)
Feb 19, 2016	70.86	72.64	70.58	72.34	1,681,511	+1.01(+1.41%)
Feb 18, 2016	70.82	71.72	70.66	71.33	1,396,840	+0.61(+0.86%)
Feb 17, 2016	70.06	70.75	69.53	70.73	1,568,586	+0.32(+0.46%)
Feb 16, 2016	69.43	72.22	66.99	70.41	2,908,183	+1.38(+1.99%)
Feb 12, 2016	68.30	69.03	69.03	69.03	2,089,583	+1.12(+1.64%)
Feb 11, 2016	67.03	68.34	66.61	67.92	1,793,759	+0.17(+0.26%)
Feb 10, 2016	68.15	68.83	67.34	67.74	1,223,970	-0.13(-0.20%)
Feb 09, 2016	66.42	68.34	66.42	67.88	1,324,212	+0.88(+1.31%)
Feb 08, 2016	65.99	67.19	65.36	67.00	1,423,938	+0.36(+0.54%)
Feb 05, 2016	67.59	67.59	66.29	66.64	1,258,925	-0.96(-1.42%)
Feb 04, 2016	65.57	67.65	65.57	67.59	1,321,801	+1.72(+2.61%)
Feb 03, 2016	65.50	66.08	64.68	65.87	1,042,028	+0.92(+1.42%)
Feb 02, 2016	65.21	65.36	64.66	64.95	663,530	-0.97(-1.48%)
Feb 01, 2016	65.52	66.28	64.45	65.93	1,629,896	-1.78(-2.62%)
Jan 29, 2016	65.74	67.78	65.45	67.70	1,636,496	+2.22(+3.38%)
Jan 28, 2016	65.04	65.54	64.18	65.49	922,639	+1.04(+1.62%)
Jan 27, 2016	64.44	65.63	63.98	64.44	956,695	-0.02(-0.04%)
Jan 26, 2016	62.51	64.66	62.51	64.47	1,100,713	+2.16(+3.47%)
Jan 25, 2016	62.42	62.84	62.09	62.31	1,121,300	-0.34(-0.54%)
Jan 22, 2016	63.06	63.21	61.95	62.64	793,512	+0.40(+0.64%)
Jan 21, 2016	62.19	63.40	61.67	62.24	1,016,124	+0.14(+0.23%)
Jan 20, 2016	60.76	62.83	60.22	62.10	1,621,486	+0.57(+0.93%)
Jan 19, 2016	62.18	62.33	60.81	61.53	1,247,170	-0.13(-0.20%)
Jan 15, 2016	60.41	61.65	61.65	61.65	1,728,252	-0.02(-0.04%)
Jan 14, 2016	60.99	62.15	60.49	61.68	1,298,145	+0.86(+1.42%)
Jan 13, 2016	62.79	62.90	60.76	60.81	1,290,108	-1.76(-2.81%)
Jan 12, 2016	62.50	62.86	61.80	62.57	1,113,932	+0.45(+0.72%)
Jan 11, 2016	62.68	62.74	61.39	62.13	1,546,705	+0.40(+0.65%)
Jan 08, 2016	63.76	64.11	61.64	61.73	1,549,925	-1.82(-2.87%)
Jan 07, 2016	63.74	64.66	63.36	63.55	1,021,237	-1.40(-2.15%)
Jan 06, 2016	65.32	65.52	64.44	64.95	1,100,539	-1.31(-1.98%)
Jan 05, 2016	66.42	66.45	65.27	66.26	1,373,436	+0.24(+0.36%)

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.