Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.55	37.11	36.36	36.74	1,462,067	-0.10(-0.28%)
Jul 28, 2011	36.96	37.11	36.63	36.84	2,082,113	-0.01(-0.04%)
Jul 27, 2011	37.58	37.64	36.80	36.86	1,712,213	-0.79(-2.11%)
Jul 26, 2011	38.89	38.89	37.55	37.65	1,944,112	-1.17(-3.03%)
Jul 25, 2011	38.63	38.99	38.48	38.83	752,283	-0.11(-0.28%)
Jul 22, 2011	38.90	39.00	38.88	38.94	1,088,561	-0.04(-0.11%)
Jul 21, 2011	39.29	39.30	38.90	38.98	1,532,997	-0.03(-0.09%)
Jul 20, 2011	39.56	39.56	38.70	39.01	1,528,452	-0.43(-1.09%)
Jul 19, 2011	39.07	39.55	39.01	39.44	1,516,196	+0.59(+1.53%)
Jul 18, 2011	39.27	39.33	38.67	38.85	1,405,976	-0.62(-1.56%)
Jul 15, 2011	39.60	39.82	39.06	39.46	3,062,345	+1.37(+3.59%)
Jul 14, 2011	38.25	38.56	37.83	38.09	1,279,687	+0.03(+0.07%)
Jul 13, 2011	38.47	38.53	37.97	38.07	1,458,731	-0.20(-0.52%)
Jul 12, 2011	38.35	38.50	38.14	38.27	1,752,228	-0.10(-0.25%)
Jul 11, 2011	39.27	39.35	38.25	38.36	2,173,222	-1.20(-3.04%)
Jul 08, 2011	39.17	39.61	38.92	39.57	1,539,891	-0.08(-0.21%)
Jul 07, 2011	39.70	39.85	39.35	39.65	1,940,417	+0.25(+0.63%)
Jul 06, 2011	38.61	39.44	38.45	39.40	2,138,346	+0.99(+2.57%)
Jul 05, 2011	38.39	38.53	38.13	38.41	995,522	+0.08(+0.22%)
Jul 01, 2011	37.68	38.36	37.56	38.33	790,455	+0.73(+1.95%)
Jun 30, 2011	37.35	37.66	37.20	37.60	1,258,974	+0.38(+1.02%)
Jun 29, 2011	37.30	37.56	37.04	37.22	1,031,867	+0.11(+0.30%)
Jun 28, 2011	36.43	37.14	36.42	37.11	798,089	+0.59(+1.61%)
Jun 27, 2011	35.98	36.66	35.98	36.52	974,183	+0.44(+1.23%)
Jun 24, 2011	36.33	36.41	35.94	36.08	1,507,227	-0.22(-0.61%)
Jun 23, 2011	35.61	36.35	35.54	36.30	959,204	+0.26(+0.71%)
Jun 22, 2011	36.12	36.37	36.02	36.04	852,997	-0.23(-0.63%)
Jun 21, 2011	35.97	36.37	35.83	36.27	1,671,852	+0.48(+1.33%)
Jun 20, 2011	35.72	35.84	35.68	35.79	1,827,365	+0.38(+1.07%)
Jun 17, 2011	35.35	35.71	35.25	35.41	1,264,892	+0.33(+0.95%)
Jun 16, 2011	34.94	35.17	34.74	35.08	1,229,305	+0.18(+0.51%)
Jun 15, 2011	34.91	35.24	34.74	34.90	1,097,176	-0.33(-0.94%)
Jun 14, 2011	34.98	35.42	34.92	35.23	1,265,477	+0.65(+1.88%)
Jun 13, 2011	34.50	34.65	34.50	34.58	1,320,397	+0.15(+0.44%)
Jun 10, 2011	34.91	34.98	34.38	34.43	1,674,981	-0.66(-1.87%)
Jun 09, 2011	35.03	35.22	34.86	35.09	1,042,474	+0.19(+0.53%)
Jun 08, 2011	35.13	35.14	34.79	34.90	1,490,499	-0.10(-0.28%)
Jun 07, 2011	35.46	35.51	34.95	35.00	1,756,328	-0.29(-0.83%)
Jun 06, 2011	35.28	35.52	35.14	35.29	1,287,026	-0.10(-0.29%)
Jun 03, 2011	35.35	35.68	35.16	35.40	1,474,649	-1.51(-4.08%)
May 24, 2011	37.05	37.05	36.71	36.90	1,214,771	-0.02(-0.06%)
May 23, 2011	36.68	37.04	36.61	36.92	1,592,743	-0.36(-0.96%)
May 20, 2011	37.89	37.89	37.15	37.28	1,541,425	-0.58(-1.52%)
May 19, 2011	37.94	38.00	37.31	37.86	2,268,196	-0.08(-0.22%)
May 18, 2011	37.71	38.02	37.53	37.94	1,096,817	+0.28(+0.75%)
May 17, 2011	37.68	38.02	37.40	37.66	965,475	-0.19(-0.49%)
May 16, 2011	37.99	37.99	37.73	37.84	1,011,155	-0.16(-0.43%)
May 13, 2011	38.36	38.36	37.90	38.01	792,282	-0.29(-0.75%)
May 12, 2011	37.75	38.32	37.59	38.29	1,112,150	+0.51(+1.34%)
May 11, 2011	37.77	37.86	37.49	37.79	1,200,618	-0.04(-0.11%)
May 10, 2011	37.33	37.88	37.24	37.83	1,019,474	+0.59(+1.58%)
May 09, 2011	36.73	37.25	36.54	37.24	1,234,260	+0.51(+1.40%)
May 06, 2011	36.77	37.03	36.53	36.73	1,039,376	+0.36(+1.00%)
May 05, 2011	36.37	36.68	36.07	36.36	1,122,288	-0.05(-0.15%)
May 04, 2011	36.65	36.79	36.29	36.42	2,235,381	-0.19(-0.51%)
May 03, 2011	36.77	36.82	36.43	36.60	1,303,787	-0.27(-0.74%)

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.