Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.23	28.28	28.06	28.06	560,338	-0.22(-0.79%)
May 27, 2005	28.20	28.31	28.20	28.28	351,359	+0.07(+0.23%)
May 26, 2005	28.23	28.28	28.10	28.22	362,382	+0.04(+0.14%)
May 25, 2005	28.45	28.45	27.98	28.18	522,063	-0.27(-0.96%)
May 24, 2005	28.47	28.51	28.32	28.45	464,958	-0.02(-0.07%)
May 23, 2005	28.21	28.53	28.13	28.47	637,959	+0.33(+1.18%)
May 20, 2005	28.15	28.18	27.98	28.14	529,106	-0.01(-0.02%)
May 19, 2005	28.31	28.31	27.95	28.15	540,282	-0.08(-0.28%)
May 18, 2005	27.96	28.30	27.87	28.22	592,182	+0.38(+1.36%)
May 17, 2005	27.73	27.86	27.54	27.84	613,157	+0.01(+0.05%)
May 16, 2005	27.45	27.84	27.45	27.83	502,161	+0.37(+1.33%)
May 13, 2005	27.69	27.73	27.29	27.47	630,610	-0.19(-0.68%)
May 12, 2005	27.98	28.09	27.62	27.66	531,862	-0.30(-1.07%)
May 11, 2005	27.89	28.01	27.62	27.96	512,265	+0.11(+0.40%)
May 10, 2005	27.86	27.97	27.64	27.84	512,724	-0.11(-0.40%)
May 09, 2005	27.92	28.08	27.83	27.96	469,704	+0.01(+0.02%)
May 06, 2005	28.12	28.18	27.86	27.95	469,398	-0.08(-0.28%)
May 05, 2005	28.24	28.28	27.84	28.03	721,703	-0.19(-0.67%)
May 04, 2005	28.03	28.24	27.98	28.22	782,177	+0.27(+0.98%)
May 03, 2005	27.95	28.19	27.86	27.94	644,236	-0.01(-0.05%)
May 02, 2005	27.99	28.09	27.77	27.96	559,879	-0.07(-0.23%)
Apr 29, 2005	27.79	28.05	27.54	28.02	1,043,056	+0.29(+1.06%)
Apr 28, 2005	28.06	28.06	27.71	27.73	549,009	-0.33(-1.16%)
Apr 27, 2005	27.88	28.18	27.66	28.05	783,861	+0.08(+0.28%)
Apr 26, 2005	28.14	28.35	27.98	27.98	762,274	-0.23(-0.81%)
Apr 25, 2005	28.19	28.32	28.02	28.20	989,012	+0.01(+0.05%)
Apr 22, 2005	28.48	28.48	27.92	28.19	965,129	-0.29(-1.01%)
Apr 21, 2005	28.02	28.48	28.02	28.48	766,408	+0.56(+2.01%)
Apr 20, 2005	28.15	28.30	27.84	27.92	640,561	-0.30(-1.06%)
Apr 19, 2005	28.26	28.27	28.05	28.22	726,602	-0.06(-0.21%)
Apr 18, 2005	27.76	28.32	27.73	28.28	695,983	+0.35(+1.24%)
Apr 15, 2005	28.38	28.38	27.73	27.93	1,278,061	-0.53(-1.86%)
Apr 14, 2005	28.64	28.67	28.38	28.46	893,479	-0.21(-0.73%)
Apr 13, 2005	29.03	29.03	28.49	28.67	604,889	-0.37(-1.26%)
Apr 12, 2005	28.75	29.07	28.46	29.03	705,322	+0.28(+0.98%)
Apr 11, 2005	28.74	28.81	28.64	28.75	581,925	-0.02(-0.07%)
Apr 08, 2005	28.77	28.90	28.61	28.77	652,656	+0.01(+0.02%)
Apr 07, 2005	28.69	28.78	28.52	28.77	790,138	+0.10(+0.34%)
Apr 06, 2005	28.64	28.74	28.58	28.67	644,389	+0.08(+0.27%)
Apr 05, 2005	28.43	28.64	28.38	28.59	574,729	+0.23(+0.81%)
Apr 04, 2005	28.47	28.47	28.15	28.36	602,746	-0.04(-0.14%)
Apr 01, 2005	28.48	28.71	28.30	28.40	1,013,508	-0.01(-0.02%)
Mar 31, 2005	28.11	28.47	27.90	28.41	1,014,733	+0.26(+0.93%)
Mar 30, 2005	27.73	28.15	27.73	28.15	936,959	+0.48(+1.75%)
Mar 29, 2005	27.44	27.73	27.43	27.66	1,115,318	+0.22(+0.81%)
Mar 28, 2005	27.75	27.83	27.28	27.44	1,459,635	-0.30(-1.08%)
Mar 24, 2005	27.56	27.96	27.43	27.74	474,909	+0.14(+0.52%)
Mar 23, 2005	27.51	27.66	27.42	27.60	710,374	+0.10(+0.36%)
Mar 22, 2005	27.54	27.96	27.47	27.50	486,698	-0.09(-0.33%)
Mar 21, 2005	27.54	27.67	27.40	27.59	749,261	-0.10(-0.35%)
Mar 18, 2005	28.20	28.25	27.37	27.69	1,652,692	-0.57(-2.03%)
Mar 17, 2005	28.40	28.43	28.08	28.26	589,886	-0.01(-0.02%)
Mar 16, 2005	28.37	28.37	28.12	28.27	866,534	-0.26(-0.92%)
Mar 15, 2005	28.67	28.71	28.47	28.53	332,375	-0.16(-0.57%)
Mar 14, 2005	28.26	28.72	28.26	28.69	556,051	+0.33(+1.17%)
Mar 11, 2005	28.58	28.58	28.25	28.36	357,024	-0.18(-0.64%)
Mar 10, 2005	28.25	28.54	28.18	28.54	475,828	+0.33(+1.18%)
Mar 09, 2005	28.39	28.40	28.10	28.21	680,520	-0.40(-1.39%)
Mar 08, 2005	28.61	28.70	28.49	28.61	608,717	+0.02(+0.07%)
Mar 07, 2005	28.57	28.60	28.33	28.59	776,359	-0.08(-0.27%)
Mar 04, 2005	28.62	28.67	28.48	28.67	642,398	+0.04(+0.14%)
Mar 03, 2005	28.48	28.68	28.37	28.63	579,322	+0.10(+0.34%)
Mar 02, 2005	28.15	28.59	28.02	28.53	840,048	+0.13(+0.46%)

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.