Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.28	64.77	64.13	64.74	599,566	+0.43(+0.66%)
May 29, 2014	64.69	64.69	64.12	64.31	596,968	-0.30(-0.46%)
May 28, 2014	64.39	64.77	64.05	64.61	389,211	+0.26(+0.41%)
May 27, 2014	64.28	64.63	64.07	64.35	543,154	+0.31(+0.49%)
May 23, 2014	63.78	64.04	64.04	64.04	375,109	+0.20(+0.31%)
May 22, 2014	63.65	64.12	63.51	63.84	211,090	+0.26(+0.41%)
May 21, 2014	63.11	63.64	63.09	63.58	601,313	+0.79(+1.25%)
May 20, 2014	63.52	63.52	62.56	62.79	757,917	-0.88(-1.38%)
May 19, 2014	63.68	63.85	63.47	63.67	902,245	-0.31(-0.48%)
May 16, 2014	63.43	64.01	63.20	63.98	603,650	+0.58(+0.91%)
May 15, 2014	63.74	63.86	62.96	63.40	727,954	-0.57(-0.89%)
May 14, 2014	64.40	64.40	63.89	63.97	461,282	-0.41(-0.63%)
May 13, 2014	64.64	64.81	64.21	64.37	573,220	-0.23(-0.36%)
May 12, 2014	64.01	64.64	63.87	64.61	559,863	+0.76(+1.19%)
May 09, 2014	63.71	63.85	63.23	63.85	704,363	+0.10(+0.16%)
May 08, 2014	63.58	64.25	63.46	63.74	735,687	+0.18(+0.28%)
May 07, 2014	63.39	63.62	62.87	63.56	957,007	+0.37(+0.58%)
May 06, 2014	63.41	63.65	62.96	63.20	948,566	-0.34(-0.54%)
May 05, 2014	63.96	64.01	63.36	63.54	1,190,641	-0.63(-0.98%)
May 02, 2014	64.24	64.96	63.94	64.17	1,386,537	-0.20(-0.31%)
May 01, 2014	65.30	65.62	64.22	64.37	1,016,001	-0.96(-1.47%)
Apr 30, 2014	64.60	65.38	64.32	65.33	1,232,291	+0.73(+1.14%)
Apr 29, 2014	65.06	65.17	64.56	64.60	633,443	-0.30(-0.46%)
Apr 28, 2014	64.54	65.04	63.74	64.90	1,089,884	+0.68(+1.06%)
Apr 25, 2014	64.54	64.54	63.95	64.22	704,502	-0.45(-0.70%)
Apr 24, 2014	65.12	65.12	64.41	64.67	581,221	-0.31(-0.47%)
Apr 23, 2014	64.65	65.18	63.99	64.97	1,466,126	+0.34(+0.52%)
Apr 22, 2014	66.13	66.78	64.47	64.64	1,999,606	-1.32(-2.00%)
Apr 21, 2014	65.44	66.16	65.03	65.95	1,129,622	+0.47(+0.72%)
Apr 17, 2014	65.54	65.48	65.48	65.48	1,248,277	-0.07(-0.10%)
Apr 16, 2014	65.21	65.69	65.06	65.55	1,438,728	+1.66(+2.59%)
Apr 15, 2014	63.80	64.01	62.78	63.89	586,764	+0.24(+0.38%)
Apr 14, 2014	64.02	64.07	63.06	63.65	588,787	+0.25(+0.39%)
Apr 11, 2014	63.57	64.10	63.33	63.41	691,618	-0.68(-1.06%)
Apr 10, 2014	65.27	65.48	64.08	64.09	874,238	-1.20(-1.84%)
Apr 09, 2014	64.88	65.37	64.41	65.29	877,291	+0.66(+1.02%)
Apr 08, 2014	63.41	64.69	63.25	64.63	864,012	+1.12(+1.77%)
Apr 07, 2014	64.42	64.71	63.14	63.50	828,391	-1.21(-1.88%)
Apr 04, 2014	66.06	66.13	64.49	64.72	726,733	-0.98(-1.50%)
Apr 03, 2014	65.77	65.95	65.37	65.70	920,351	+0.46(+0.70%)
Apr 02, 2014	65.24	65.61	64.89	65.24	1,178,699	+0.15(+0.23%)
Apr 01, 2014	65.07	65.19	64.49	65.09	1,026,114	-0.04(-0.06%)
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%)

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.