Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.74	24.83	24.50	24.67	416,059	-0.05(-0.18%)
Jul 29, 2004	24.73	24.84	24.54	24.71	371,700	+0.08(+0.32%)
Jul 28, 2004	24.48	24.67	24.22	24.63	533,535	+0.19(+0.78%)
Jul 27, 2004	24.45	24.50	24.31	24.44	401,987	+0.08(+0.32%)
Jul 26, 2004	24.48	24.71	24.28	24.37	534,300	-0.16(-0.64%)
Jul 23, 2004	24.41	24.61	24.24	24.52	422,943	+0.12(+0.51%)
Jul 22, 2004	24.45	24.61	24.23	24.40	523,440	-0.07(-0.27%)
Jul 21, 2004	24.94	25.08	24.46	24.46	509,214	-0.22(-0.90%)
Jul 20, 2004	24.58	24.77	24.42	24.69	328,259	+0.17(+0.69%)
Jul 19, 2004	24.61	24.74	24.45	24.52	390,820	+0.01(+0.03%)
Jul 16, 2004	24.94	25.00	24.44	24.51	506,614	-0.27(-1.08%)
Jul 15, 2004	24.71	25.07	24.71	24.78	881,832	+0.03(+0.13%)
Jul 14, 2004	24.72	24.94	24.65	24.74	775,829	+0.02(+0.08%)
Jul 13, 2004	24.78	24.88	24.69	24.72	277,016	+0.01(+0.05%)
Jul 12, 2004	24.65	24.80	24.57	24.71	580,648	-0.08(-0.32%)
Jul 09, 2004	24.44	24.79	24.25	24.79	729,022	+0.35(+1.42%)
Jul 08, 2004	24.76	24.76	24.44	24.44	1,284,126	-0.31(-1.27%)
Jul 07, 2004	24.84	24.97	24.72	24.76	714,950	-0.06(-0.24%)
Jul 06, 2004	25.01	25.01	24.74	24.82	1,848,713	-0.46(-1.84%)
Jul 02, 2004	25.76	25.76	25.25	25.28	759,615	-0.48(-1.88%)
Jul 01, 2004	25.88	26.11	25.58	25.76	740,953	-0.18(-0.68%)
Jun 30, 2004	25.97	26.02	25.66	25.94	710,361	-0.02(-0.08%)
Jun 29, 2004	26.06	26.21	25.94	25.96	631,738	-0.16(-0.60%)
Jun 28, 2004	25.99	26.15	25.78	26.12	869,136	+0.16(+0.63%)
Jun 25, 2004	25.82	26.03	25.75	25.95	623,325	+0.20(+0.79%)
Jun 24, 2004	25.88	25.89	25.73	25.75	659,424	-0.10(-0.40%)
Jun 23, 2004	25.71	25.86	25.63	25.86	391,891	+0.15(+0.59%)
Jun 22, 2004	25.63	25.86	25.63	25.71	436,404	-0.01(-0.03%)
Jun 21, 2004	25.81	25.88	25.57	25.71	523,440	-0.12(-0.48%)
Jun 18, 2004	25.63	25.93	25.50	25.84	543,631	+0.14(+0.56%)
Jun 17, 2004	25.63	25.84	25.54	25.69	394,798	-0.05(-0.18%)
Jun 16, 2004	25.78	25.80	25.52	25.74	417,130	+0.02(+0.08%)
Jun 15, 2004	25.50	25.89	25.45	25.72	680,992	+0.29(+1.13%)
Jun 14, 2004	25.64	25.66	25.41	25.43	922,674	-0.21(-0.82%)
Jun 10, 2004	25.82	25.89	25.54	25.64	959,079	-0.07(-0.25%)
Jun 09, 2004	26.02	26.02	25.67	25.71	1,308,906	-0.56(-2.14%)
Jun 08, 2004	26.11	26.28	26.07	26.27	1,289,938	+0.15(+0.58%)
Jun 07, 2004	25.82	26.15	25.82	26.12	694,452	+0.32(+1.24%)
Jun 04, 2004	25.88	25.89	25.73	25.80	794,949	+0.14(+0.54%)
Jun 03, 2004	25.76	25.82	25.56	25.66	2,268,444	+0.23(+0.90%)
Jun 02, 2004	25.01	25.57	24.99	25.43	1,646,801	+0.65(+2.61%)
Jun 01, 2004	24.67	24.99	24.59	24.78	916,708	+0.18(+0.72%)
May 28, 2004	24.42	24.71	24.39	24.61	567,340	+0.15(+0.61%)
May 27, 2004	24.55	24.97	24.34	24.46	1,041,985	-0.02(-0.08%)
May 26, 2004	24.21	24.49	24.09	24.48	1,173,686	+0.27(+1.11%)
May 25, 2004	23.89	24.24	23.57	24.21	755,026	+0.32(+1.34%)
May 24, 2004	23.99	24.15	23.85	23.89	758,391	-0.02(-0.08%)
May 21, 2004	23.93	24.03	23.69	23.91	851,852	+0.07(+0.27%)
May 20, 2004	23.75	23.90	23.61	23.84	693,229	+0.01(+0.05%)
May 19, 2004	23.60	23.93	23.54	23.83	1,211,927	+0.25(+1.08%)
May 18, 2004	23.48	23.63	23.31	23.57	543,631	+0.09(+0.39%)
May 17, 2004	23.54	23.60	23.27	23.48	727,187	-0.22(-0.91%)
May 14, 2004	23.44	23.78	23.14	23.70	738,506	+0.19(+0.81%)
May 13, 2004	23.48	23.70	23.38	23.51	720,762	-0.10(-0.44%)
May 12, 2004	23.50	23.65	23.15	23.61	826,154	+0.10(+0.42%)
May 11, 2004	23.27	23.52	23.27	23.52	571,011	+0.17(+0.73%)
May 10, 2004	23.28	23.37	22.91	23.35	973,151	+0.06(+0.25%)
May 07, 2004	23.47	23.65	23.23	23.29	675,332	-0.35(-1.49%)
May 06, 2004	23.47	23.70	23.26	23.64	893,763	+0.08(+0.33%)
May 05, 2004	23.57	23.72	23.44	23.56	430,438	-0.05(-0.19%)
May 04, 2004	23.66	23.86	23.47	23.61	816,364	-0.01(-0.03%)

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.