Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.68	76.68	75.63	75.94	1,198,239	-1.08(-1.41%)
Apr 28, 2016	77.23	77.71	76.84	77.03	610,697	-0.70(-0.91%)
Apr 27, 2016	77.59	77.91	77.13	77.73	745,819	+0.01(+0.01%)
Apr 26, 2016	76.70	77.84	76.70	77.72	634,938	+1.04(+1.36%)
Apr 25, 2016	76.56	76.80	76.14	76.68	490,356	+0.09(+0.12%)
Apr 22, 2016	76.13	77.08	76.12	76.58	929,471	+0.47(+0.61%)
Apr 21, 2016	76.54	76.77	75.79	76.12	919,969	-0.24(-0.31%)
Apr 20, 2016	76.61	76.92	75.63	76.35	1,267,316	-0.31(-0.40%)
Apr 19, 2016	79.13	79.13	76.39	76.66	2,110,700	-2.33(-2.96%)
Apr 18, 2016	78.30	79.00	78.12	79.00	1,277,958	+0.34(+0.43%)
Apr 15, 2016	78.18	78.97	78.01	78.66	961,531	+0.78(+1.00%)
Apr 14, 2016	78.57	78.57	77.63	77.88	1,025,330	-0.72(-0.92%)
Apr 13, 2016	77.63	78.69	77.56	78.60	797,192	+1.38(+1.78%)
Apr 12, 2016	76.76	77.39	75.94	77.22	1,156,140	+0.63(+0.83%)
Apr 11, 2016	77.18	77.57	76.59	76.59	697,929	-0.32(-0.41%)
Apr 08, 2016	77.26	77.37	76.64	76.91	669,277	+0.22(+0.29%)
Apr 07, 2016	77.41	77.63	76.27	76.68	656,766	-0.89(-1.15%)
Apr 06, 2016	77.42	77.63	76.38	77.58	1,176,596	+0.25(+0.33%)
Apr 05, 2016	77.97	78.24	77.03	77.33	1,491,733	-0.47(-0.60%)
Apr 04, 2016	78.28	78.37	77.37	77.79	1,080,779	-1.12(-1.41%)
Apr 01, 2016	78.05	78.96	77.89	78.91	827,199	+0.28(+0.36%)
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%)

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.