Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	69.12	69.17	68.52	68.89	837,502	+0.26(+0.38%)
Jul 30, 2015	68.43	68.99	68.08	68.63	780,658	+0.15(+0.23%)
Jul 29, 2015	67.49	68.58	67.37	68.47	722,691	+1.02(+1.52%)
Jul 28, 2015	66.96	67.56	66.57	67.45	801,970	+0.70(+1.06%)
Jul 27, 2015	66.94	67.16	66.45	66.74	1,078,390	-0.54(-0.81%)
Jul 24, 2015	68.13	68.32	67.20	67.29	605,425	-0.84(-1.24%)
Jul 23, 2015	68.11	68.70	67.84	68.13	711,045	+0.10(+0.15%)
Jul 22, 2015	67.93	68.20	67.32	68.03	936,031	-0.02(-0.03%)
Jul 21, 2015	68.63	69.17	68.02	68.05	1,252,079	-0.73(-1.06%)
Jul 20, 2015	69.18	69.53	67.43	68.78	2,017,377	-1.42(-2.02%)
Jul 17, 2015	70.00	70.38	69.66	70.20	892,084	-0.18(-0.25%)
Jul 16, 2015	70.45	70.49	70.15	70.38	552,959	+0.29(+0.42%)
Jul 15, 2015	69.74	70.14	69.33	70.08	869,866	+0.22(+0.31%)
Jul 14, 2015	70.07	70.20	69.45	69.86	1,703,325	-0.21(-0.30%)
Jul 13, 2015	69.48	70.11	69.15	70.07	839,616	+1.16(+1.69%)
Jul 10, 2015	69.08	69.16	68.13	68.91	892,203	+0.55(+0.80%)
Jul 09, 2015	68.87	68.89	68.12	68.36	826,064	+0.33(+0.48%)
Jul 08, 2015	68.87	68.87	68.02	68.04	844,808	-1.23(-1.78%)
Jul 07, 2015	69.12	69.31	68.08	69.27	734,880	-0.04(-0.06%)
Jul 06, 2015	69.45	70.01	68.97	69.31	1,101,345	-0.42(-0.60%)
Jul 02, 2015	70.34	69.72	69.72	69.72	641,992	-0.49(-0.70%)
Jul 01, 2015	69.28	70.31	69.20	70.21	923,829	+0.88(+1.26%)
Jun 30, 2015	69.71	69.89	69.22	69.34	999,972	+0.19(+0.28%)
Jun 29, 2015	70.54	70.65	69.06	69.14	1,014,295	-2.16(-3.03%)
Jun 26, 2015	71.30	71.60	71.06	71.30	505,529	+0.36(+0.51%)
Jun 25, 2015	71.11	71.28	70.68	70.94	571,063	-0.12(-0.16%)
Jun 24, 2015	71.44	71.69	71.04	71.06	556,041	-0.40(-0.56%)
Jun 23, 2015	71.65	71.83	71.33	71.46	350,766	-0.01(-0.01%)
Jun 22, 2015	71.78	71.92	71.24	71.47	391,600	+0.05(+0.08%)
Jun 19, 2015	71.64	71.92	71.38	71.41	819,103	-0.33(-0.45%)
Jun 18, 2015	71.30	71.99	71.09	71.74	696,231	+1.12(+1.58%)
Jun 17, 2015	70.61	70.96	70.19	70.62	475,489	+0.29(+0.42%)
Jun 16, 2015	70.00	70.43	69.93	70.33	369,040	+0.25(+0.35%)
Jun 15, 2015	69.81	70.16	69.59	70.08	721,970	-0.27(-0.39%)
Jun 12, 2015	70.15	70.43	69.79	70.35	618,859	-0.01(-0.01%)
Jun 11, 2015	70.87	71.16	70.27	70.36	777,635	-0.45(-0.63%)
Jun 10, 2015	70.30	71.12	70.21	70.81	622,605	+0.93(+1.33%)
Jun 09, 2015	70.27	70.46	69.83	69.88	733,471	-0.47(-0.67%)
Jun 08, 2015	70.55	70.82	70.31	70.35	743,653	-0.53(-0.75%)
Jun 05, 2015	70.49	70.93	70.16	70.89	854,230	+0.41(+0.58%)
Jun 04, 2015	71.13	71.15	70.19	70.48	890,057	+0.19(+0.28%)
Jun 03, 2015	69.90	70.35	69.51	70.28	640,023	+0.79(+1.14%)
Jun 02, 2015	69.23	69.78	69.00	69.49	658,035	+0.08(+0.12%)
Jun 01, 2015	69.64	69.93	69.15	69.40	965,652	-0.18(-0.27%)
May 29, 2015	70.93	70.93	69.47	69.59	1,616,911	-1.49(-2.10%)
May 28, 2015	71.49	71.61	70.73	71.08	517,991	-0.35(-0.50%)
May 27, 2015	71.46	71.58	70.87	71.43	537,271	+0.22(+0.31%)
May 26, 2015	71.67	72.11	71.00	71.21	820,192	-0.74(-1.03%)
May 22, 2015	72.03	71.95	71.95	71.95	530,167	-0.02(-0.03%)
May 21, 2015	71.86	72.17	71.53	71.97	546,664	-0.13(-0.18%)
May 20, 2015	72.23	72.44	71.57	72.10	731,696	+0.03(+0.04%)
May 19, 2015	72.27	72.47	71.82	72.07	505,919	-0.05(-0.06%)
May 18, 2015	72.13	72.58	71.81	72.12	505,038	-0.06(-0.09%)
May 15, 2015	72.31	72.44	71.92	72.18	1,626,804	-0.15(-0.21%)
May 14, 2015	71.70	72.38	71.15	72.33	897,436	+1.04(+1.46%)
May 13, 2015	72.33	72.67	71.19	71.30	1,226,737	-1.02(-1.40%)
May 12, 2015	72.11	72.50	71.70	72.31	905,831	-0.15(-0.21%)
May 11, 2015	72.17	72.87	71.94	72.47	1,601,438	+0.10(+0.14%)
May 08, 2015	71.90	72.54	71.70	72.37	995,178	+1.15(+1.61%)
May 07, 2015	70.78	71.52	70.57	71.22	591,568	+0.73(+1.04%)
May 06, 2015	70.79	71.01	70.07	70.49	526,412	-0.13(-0.19%)
May 05, 2015	71.30	71.66	70.55	70.62	660,886	-0.78(-1.10%)
May 04, 2015	71.20	71.52	70.93	71.40	936,213	+1.05(+1.49%)

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.