Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.34	27.52	27.17	27.20	444,596	-0.25(-0.93%)
Jul 28, 2006	27.43	27.60	27.30	27.45	463,427	+0.14(+0.50%)
Jul 27, 2006	27.30	27.56	27.21	27.32	623,261	+0.15(+0.55%)
Jul 26, 2006	27.69	27.83	27.15	27.17	802,386	-0.58(-2.10%)
Jul 25, 2006	27.51	27.84	27.42	27.75	701,494	+0.27(+0.97%)
Jul 24, 2006	26.98	27.52	26.98	27.48	740,687	+0.59(+2.21%)
Jul 21, 2006	26.99	27.28	26.81	26.88	2,230,943	+0.01(+0.05%)
Jul 20, 2006	26.91	27.15	26.84	26.87	1,063,265	+0.01(+0.05%)
Jul 19, 2006	26.94	27.56	26.78	26.86	2,654,411	+0.32(+1.21%)
Jul 18, 2006	26.87	27.02	26.36	26.54	1,041,219	-0.29(-1.07%)
Jul 17, 2006	26.93	27.06	26.78	26.83	1,076,125	-0.09(-0.34%)
Jul 14, 2006	27.03	27.16	26.62	26.92	610,707	-0.02(-0.07%)
Jul 13, 2006	27.34	27.37	26.82	26.94	1,123,891	-0.50(-1.83%)
Jul 12, 2006	27.84	27.90	27.38	27.44	642,705	-0.43(-1.55%)
Jul 11, 2006	27.54	27.88	27.37	27.87	948,594	+0.34(+1.23%)
Jul 10, 2006	27.33	27.64	27.21	27.53	632,600	+0.31(+1.13%)
Jul 07, 2006	27.52	27.52	27.19	27.22	1,183,140	-0.29(-1.07%)
Jul 06, 2006	27.28	27.62	27.17	27.52	1,200,747	+0.31(+1.13%)
Jul 05, 2006	27.09	27.26	26.91	27.21	1,047,955	+0.14(+0.51%)
Jul 03, 2006	27.22	27.25	26.90	27.07	470,469	-0.14(-0.50%)
Jun 30, 2006	27.27	27.39	27.04	27.21	1,029,277	+0.05(+0.17%)
Jun 29, 2006	26.83	27.17	26.66	27.17	2,009,563	+0.25(+0.92%)
Jun 28, 2006	26.90	27.04	26.81	26.92	683,276	+0.03(+0.12%)
Jun 27, 2006	27.01	27.10	26.81	26.88	1,143,335	-0.17(-0.63%)
Jun 26, 2006	26.91	27.11	26.85	27.05	640,102	+0.16(+0.61%)
Jun 23, 2006	26.83	27.13	26.73	26.89	641,786	+0.02(+0.07%)
Jun 22, 2006	26.88	26.97	26.70	26.87	638,112	-0.01(-0.02%)
Jun 21, 2006	26.42	26.99	26.42	26.88	1,897,495	+0.52(+1.96%)
Jun 20, 2006	26.47	26.63	26.30	26.36	1,108,122	-0.10(-0.37%)
Jun 19, 2006	26.63	26.90	26.38	26.46	682,357	-0.14(-0.52%)
Jun 16, 2006	26.56	26.85	26.56	26.60	1,015,345	-0.05(-0.20%)
Jun 15, 2006	26.59	26.89	26.52	26.65	1,807,627	+0.00(+0.00%)
Jun 14, 2006	26.49	26.68	26.13	26.65	827,188	+0.05(+0.20%)
Jun 13, 2006	26.84	27.04	26.56	26.60	985,185	-0.24(-0.90%)
Jun 12, 2006	27.13	27.17	26.84	26.84	729,052	-0.29(-1.06%)
Jun 09, 2006	27.34	27.43	27.07	27.13	539,364	-0.25(-0.93%)
Jun 08, 2006	27.11	27.43	26.75	27.38	1,019,632	+0.27(+1.01%)
Jun 07, 2006	27.37	27.47	27.09	27.11	895,622	-0.41(-1.50%)
Jun 06, 2006	27.79	27.86	27.28	27.52	886,130	-0.25(-0.92%)
Jun 05, 2006	28.09	28.09	27.77	27.77	842,191	-0.47(-1.67%)
Jun 02, 2006	28.43	28.46	28.07	28.24	508,744	-0.26(-0.92%)
Jun 01, 2006	28.16	28.53	28.13	28.50	513,031	+0.38(+1.35%)
May 31, 2006	28.13	28.35	27.81	28.13	1,476,476	+0.04(+0.14%)
May 30, 2006	28.64	28.64	28.08	28.09	938,949	-0.63(-2.18%)
May 26, 2006	28.61	28.75	28.56	28.71	454,394	+0.14(+0.48%)
May 25, 2006	28.30	28.58	28.22	28.58	772,685	+0.42(+1.51%)
May 24, 2006	28.10	28.35	27.93	28.15	887,967	-0.01(-0.02%)
May 23, 2006	28.28	28.38	28.13	28.16	780,646	+0.01(+0.05%)
May 22, 2006	27.84	28.30	27.74	28.15	987,022	+0.14(+0.51%)
May 19, 2006	27.98	28.17	27.69	28.00	648,982	+0.16(+0.56%)
May 18, 2006	28.02	28.26	27.78	27.84	1,151,755	-0.22(-0.77%)
May 17, 2006	27.99	28.14	27.80	28.06	1,072,604	-0.20(-0.69%)
May 16, 2006	28.43	28.50	28.19	28.26	410,608	-0.16(-0.57%)
May 15, 2006	28.21	28.45	28.19	28.42	717,569	+0.10(+0.35%)
May 12, 2006	28.40	28.47	28.20	28.32	956,096	-0.11(-0.39%)
May 11, 2006	28.55	28.65	28.37	28.43	890,570	-0.16(-0.55%)
May 10, 2006	28.53	28.69	28.45	28.59	581,772	-0.02(-0.07%)
May 09, 2006	28.63	28.67	28.41	28.61	490,372	-0.01(-0.05%)
May 08, 2006	28.69	28.80	28.52	28.62	779,574	-0.01(-0.02%)
May 05, 2006	28.65	28.75	28.58	28.63	559,726	-0.03(-0.09%)
May 04, 2006	28.64	28.79	28.39	28.65	693,686	+0.17(+0.60%)
May 03, 2006	28.38	28.60	28.26	28.48	720,325	+0.14(+0.48%)
May 02, 2006	28.53	28.53	28.19	28.35	583,150	-0.07(-0.23%)

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.