Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.79	27.08	26.64	26.79	1,505,253	-0.22(-0.81%)
May 27, 2010	26.75	27.01	26.56	27.01	1,072,956	+0.72(+2.74%)
May 26, 2010	26.42	26.75	26.14	26.29	1,878,851	+0.06(+0.23%)
May 25, 2010	25.31	26.27	25.10	26.23	2,583,060	+0.40(+1.53%)
May 24, 2010	25.86	26.11	25.74	25.84	1,461,985	-0.12(-0.46%)
May 21, 2010	25.49	26.28	25.42	25.96	5,002,633	-0.07(-0.28%)
May 20, 2010	26.09	26.59	25.99	26.03	2,133,886	-0.88(-3.26%)
May 19, 2010	26.91	27.04	26.44	26.91	1,650,762	-0.11(-0.39%)
May 18, 2010	27.45	27.63	26.90	27.01	1,299,786	-0.24(-0.90%)
May 17, 2010	27.23	27.37	26.73	27.26	1,346,298	+0.04(+0.15%)
May 14, 2010	27.22	27.70	26.96	27.22	1,772,256	-0.49(-1.79%)
May 13, 2010	28.20	28.23	27.64	27.71	966,941	-0.53(-1.89%)
May 12, 2010	28.21	28.27	27.88	28.25	1,236,702	+0.19(+0.68%)
May 11, 2010	28.19	28.40	28.05	28.05	2,156,574	-0.01(-0.05%)
May 10, 2010	27.82	28.07	27.70	28.07	2,287,130	+1.88(+7.18%)
May 07, 2010	26.57	26.71	25.82	26.19	3,336,387	-0.42(-1.56%)
May 06, 2010	27.47	27.68	25.07	26.60	3,096,910	-0.91(-3.32%)
May 05, 2010	27.68	27.91	27.35	27.52	1,748,548	-0.31(-1.13%)
May 04, 2010	28.34	28.34	27.68	27.83	1,369,024	-0.90(-3.12%)
May 03, 2010	28.49	28.83	28.29	28.73	1,267,635	+0.49(+1.73%)
Apr 30, 2010	28.57	28.65	28.24	28.24	1,753,574	-0.29(-1.02%)
Apr 29, 2010	28.52	28.67	28.26	28.53	1,680,621	+0.41(+1.45%)
Apr 28, 2010	27.94	28.27	27.76	28.12	1,835,222	+0.31(+1.12%)
Apr 27, 2010	28.30	28.39	27.76	27.81	1,518,950	-0.67(-2.34%)
Apr 26, 2010	28.63	28.87	28.48	28.48	1,033,625	-0.07(-0.25%)
Apr 23, 2010	28.36	28.56	28.13	28.55	1,095,010	+0.19(+0.67%)
Apr 22, 2010	28.27	28.41	27.93	28.36	2,120,715	-0.08(-0.28%)
Apr 21, 2010	28.44	28.46	28.18	28.44	10,435	+0.03(+0.09%)
Apr 20, 2010	28.47	28.54	28.27	28.41	7,056	+0.09(+0.33%)
Apr 19, 2010	28.09	28.39	27.85	28.32	1,672,837	+0.16(+0.56%)
Apr 16, 2010	29.87	29.90	28.11	28.16	3,879,218	-1.81(-6.03%)
Apr 15, 2010	29.39	29.97	29.11	29.97	3,015,726	+0.52(+1.77%)
Apr 14, 2010	28.64	29.55	28.55	29.45	2,725,761	+0.92(+3.24%)
Apr 13, 2010	28.50	28.55	28.33	28.52	1,490,339	+0.01(+0.02%)
Apr 12, 2010	28.63	28.69	28.45	28.52	981,220	-0.02(-0.07%)
Apr 09, 2010	28.37	28.64	28.27	28.54	935,961	+0.17(+0.60%)
Apr 08, 2010	28.32	28.40	28.16	28.36	839,581	+0.03(+0.09%)
Apr 07, 2010	28.27	28.56	28.17	28.34	1,053,532	+0.04(+0.14%)
Apr 06, 2010	28.23	28.36	28.13	28.30	916,390	-0.07(-0.23%)
Apr 05, 2010	28.15	28.45	28.08	28.36	761,335	+0.22(+0.77%)
Apr 01, 2010	27.95	28.15	28.15	28.15	992,445	+0.28(+0.99%)
Mar 31, 2010	27.97	28.11	27.84	27.87	1,033,840	-0.22(-0.78%)
Mar 30, 2010	27.74	28.12	27.73	28.09	1,008,484	+0.34(+1.21%)
Mar 29, 2010	27.70	27.83	27.60	27.75	801,854	+0.12(+0.43%)
Mar 26, 2010	28.02	28.04	27.57	27.63	944,196	-0.28(-0.99%)
Mar 25, 2010	28.19	28.21	27.88	27.91	1,011,028	-0.05(-0.19%)
Mar 24, 2010	28.34	28.36	27.88	27.96	976,393	-0.46(-1.62%)
Mar 23, 2010	28.46	28.46	28.13	28.42	1,188,862	+0.14(+0.49%)
Mar 22, 2010	28.42	28.79	28.21	28.29	2,177,957	+0.84(+3.05%)
Mar 19, 2010	27.55	27.57	27.27	27.45	1,683,853	+0.12(+0.43%)
Mar 18, 2010	27.30	27.47	27.13	27.33	844,500	+0.11(+0.39%)
Mar 17, 2010	27.06	27.33	27.00	27.22	793,597	+0.20(+0.73%)
Mar 16, 2010	26.71	27.03	26.68	27.02	890,013	+0.30(+1.14%)
Mar 15, 2010	26.68	26.74	26.63	26.72	920,431	-0.17(-0.64%)
Mar 12, 2010	27.00	27.00	26.68	26.89	716,458	-0.09(-0.34%)
Mar 11, 2010	26.78	27.00	26.62	26.99	911,346	+0.21(+0.79%)
Mar 10, 2010	26.72	26.89	26.67	26.77	800,508	+0.01(+0.05%)
Mar 09, 2010	26.71	26.86	26.64	26.76	643,584	+0.05(+0.20%)
Mar 08, 2010	26.75	26.84	26.56	26.71	808,214	+0.05(+0.20%)
Mar 05, 2010	26.70	26.76	26.46	26.66	928,795	+0.13(+0.47%)
Mar 04, 2010	26.60	26.79	26.35	26.53	1,142,705	-0.07(-0.25%)
Mar 03, 2010	26.90	26.95	26.56	26.60	913,809	-0.15(-0.54%)
Mar 02, 2010	26.79	26.83	26.53	26.74	1,183,067	+0.09(+0.32%)

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.