Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.61	21.93	21.53	21.74	490,247	-0.03(-0.12%)
Aug 29, 2002	21.57	21.89	21.28	21.76	916,555	+0.10(+0.45%)
Aug 28, 2002	21.34	21.83	21.28	21.67	934,758	+0.32(+1.50%)
Aug 27, 2002	20.89	21.40	20.89	21.34	828,142	+0.44(+2.09%)
Aug 26, 2002	20.92	20.99	20.48	20.91	789,596	-0.07(-0.31%)
Aug 23, 2002	21.21	21.23	20.85	20.97	336,060	-0.24(-1.11%)
Aug 22, 2002	20.95	21.32	20.80	21.21	612,005	+0.25(+1.22%)
Aug 21, 2002	20.72	20.97	20.50	20.95	463,019	+0.22(+1.04%)
Aug 20, 2002	20.91	20.92	20.47	20.74	1,330,779	+0.10(+0.47%)
Aug 16, 2002	20.89	20.89	20.38	20.64	510,285	-0.19(-0.91%)
Aug 15, 2002	20.51	21.06	20.30	20.83	644,128	+0.25(+1.24%)
Aug 14, 2002	19.87	20.60	19.70	20.57	859,194	+0.57(+2.84%)
Aug 13, 2002	20.56	20.57	20.00	20.00	550,361	-0.56(-2.70%)
Aug 12, 2002	20.65	20.75	20.16	20.56	353,956	+0.46(+2.31%)
Aug 07, 2002	19.84	20.12	19.21	20.10	464,549	+0.42(+2.13%)
Aug 06, 2002	18.96	20.02	18.96	19.68	1,165,579	+0.60(+3.15%)
Aug 05, 2002	19.48	19.71	19.02	19.08	1,043,056	-0.35(-1.82%)
Aug 02, 2002	20.14	20.17	19.15	19.43	722,904	-0.78(-3.85%)
Aug 01, 2002	20.04	20.42	19.74	20.21	818,353	+0.13(+0.65%)
Jul 31, 2002	19.81	20.12	19.36	20.08	711,890	+0.33(+1.66%)
Jul 30, 2002	20.00	20.15	19.42	19.75	784,854	-0.40(-1.98%)
Jul 29, 2002	19.61	20.21	19.51	20.15	646,881	+1.09(+5.73%)
Jul 26, 2002	19.02	19.09	18.66	19.06	2,676,856	-0.02(-0.10%)
Jul 25, 2002	18.63	19.11	18.11	19.08	1,319,154	+0.46(+2.46%)
Jul 24, 2002	17.91	18.80	17.72	18.62	1,356,018	+0.55(+3.04%)
Jul 23, 2002	18.19	18.63	17.91	18.07	744,318	-0.25(-1.39%)
Jul 22, 2002	18.95	19.23	18.03	18.32	1,019,346	-0.54(-2.88%)
Jul 19, 2002	19.61	19.65	18.83	18.87	1,047,033	-0.92(-4.66%)
Jul 17, 2002	19.89	20.44	19.61	19.79	715,102	+0.17(+0.87%)
Jul 12, 2002	19.81	19.95	19.48	19.62	754,108	-0.25(-1.28%)
Jul 11, 2002	19.91	20.08	18.95	19.87	1,541,716	-0.20(-0.98%)
Jul 10, 2002	20.69	20.72	20.03	20.07	759,768	-0.52(-2.54%)
Jul 09, 2002	21.18	21.18	20.59	20.59	696,594	-0.58(-2.75%)
Jul 08, 2002	21.76	21.90	21.11	21.18	981,411	-0.75(-3.40%)
Jul 05, 2002	21.12	21.93	21.12	21.92	388,526	+0.74(+3.49%)
Jul 04, 2002	21.57	21.76	20.62	21.18	788,219	+0.00(+0.00%)
Jul 03, 2002	21.57	21.76	20.62	21.18	788,219	-0.39(-1.82%)
Jul 02, 2002	22.10	22.10	21.34	21.57	845,733	-0.41(-1.87%)
Jul 01, 2002	22.75	22.82	21.86	21.99	1,401,754	-0.81(-3.56%)
Jun 28, 2002	23.02	23.14	22.80	22.80	857,511	-0.39(-1.66%)
Jun 27, 2002	23.10	23.26	23.01	23.18	795,867	+0.13(+0.57%)
Jun 26, 2002	23.04	23.10	22.64	23.05	998,543	-0.16(-0.68%)
Jun 25, 2002	23.24	23.47	23.09	23.21	652,846	-0.26(-1.11%)
Jun 21, 2002	23.27	23.52	23.24	23.47	972,387	-0.05(-0.19%)
Jun 20, 2002	23.61	23.69	23.35	23.52	670,590	-0.10(-0.42%)
Jun 19, 2002	23.74	23.99	23.55	23.61	550,973	-0.12(-0.52%)
Jun 18, 2002	23.67	23.86	23.60	23.74	525,887	+0.07(+0.30%)
Jun 17, 2002	22.88	23.70	22.84	23.67	572,388	+0.72(+3.13%)
Jun 14, 2002	23.47	23.54	22.63	22.95	681,756	-0.69(-2.90%)
Jun 12, 2002	23.44	23.86	23.40	23.63	1,199,384	+0.10(+0.42%)
Jun 11, 2002	23.96	24.15	23.42	23.54	519,768	-0.09(-0.39%)
Jun 10, 2002	23.67	23.74	23.40	23.63	496,977	-0.06(-0.25%)
Jun 07, 2002	23.65	23.76	23.44	23.69	705,466	+0.04(+0.17%)
Jun 06, 2002	23.55	23.80	23.31	23.65	652,388	+0.09(+0.39%)
Jun 05, 2002	23.21	23.73	23.04	23.55	696,900	-0.34(-1.42%)
May 31, 2002	23.56	23.98	23.54	23.89	372,159	+0.16(+0.69%)
May 28, 2002	23.70	23.78	23.37	23.73	61,185	+0.03(+0.14%)
May 27, 2002	23.98	24.03	23.59	23.70	423,861	+0.00(+0.00%)
May 24, 2002	23.98	24.03	23.59	23.70	423,861	-0.28(-1.17%)
May 23, 2002	23.70	23.99	23.37	23.98	306,079	+0.21(+0.88%)
May 22, 2002	23.27	23.89	23.22	23.77	273,345	+0.36(+1.54%)
May 21, 2002	23.69	24.06	23.21	23.41	804,127	-0.27(-1.13%)
May 20, 2002	23.86	23.95	23.52	23.68	242,752	-0.18(-0.77%)
May 17, 2002	23.76	23.99	23.73	23.86	368,794	+0.15(+0.63%)
May 16, 2002	23.73	23.85	23.55	23.71	327,800	+0.13(+0.55%)
May 15, 2002	23.14	23.67	23.10	23.58	524,051	+0.50(+2.18%)
May 14, 2002	22.72	23.08	22.57	23.08	295,830	+0.52(+2.32%)
May 13, 2002	22.82	22.86	22.49	22.55	402,446	-0.14(-0.63%)
May 10, 2002	22.95	23.02	22.59	22.70	454,606	-0.17(-0.74%)
May 09, 2002	22.92	23.17	22.76	22.87	334,071	-0.22(-0.93%)
May 08, 2002	22.87	23.18	22.72	23.08	430,591	+0.29(+1.29%)
May 07, 2002	22.76	22.85	22.63	22.79	1,134,681	+0.19(+0.84%)
May 06, 2002	22.75	22.85	22.57	22.60	667,684	-0.23(-1.00%)
May 03, 2002	22.78	22.88	22.70	22.83	433,956	+0.11(+0.49%)
May 02, 2002	22.27	22.75	22.26	22.72	925,121	+0.38(+1.70%)
May 01, 2002	22.65	22.69	21.90	22.34	682,062	-0.22(-0.99%)
Apr 30, 2002	22.42	22.77	22.29	22.56	473,879	+0.21(+0.94%)
Apr 29, 2002	22.78	22.86	22.14	22.35	589,673	-0.37(-1.61%)
Apr 26, 2002	22.88	23.08	22.72	22.72	344,167	-0.14(-0.60%)
Apr 25, 2002	22.85	22.87	22.50	22.86	329,635	+0.01(+0.03%)
Apr 24, 2002	22.98	23.24	22.75	22.85	344,932	-0.05(-0.23%)
Apr 23, 2002	23.08	23.37	22.90	22.90	589,826	-0.19(-0.82%)
Apr 22, 2002	23.44	23.52	22.97	23.09	451,088	-0.30(-1.29%)
Apr 19, 2002	23.44	23.53	23.35	23.39	462,866	-0.07(-0.28%)
Apr 18, 2002	23.54	23.59	23.08	23.46	402,446	-0.13(-0.55%)
Apr 17, 2002	24.03	24.05	23.40	23.59	457,054	-0.46(-1.90%)
Apr 16, 2002	23.89	24.06	23.51	24.05	698,735	+0.18(+0.77%)
Apr 15, 2002	24.06	24.06	23.76	23.86	322,140	-0.20(-0.84%)
Apr 12, 2002	24.44	24.44	23.67	24.06	487,187	-0.33(-1.37%)
Apr 11, 2002	24.61	24.83	24.28	24.40	370,170	-0.31(-1.27%)
Apr 10, 2002	24.58	25.37	24.57	24.71	724,127	+0.07(+0.26%)
Apr 09, 2002	24.21	24.67	24.12	24.65	266,920	+0.44(+1.81%)
Apr 08, 2002	24.12	24.35	23.94	24.21	244,588	+0.05(+0.22%)
Apr 05, 2002	24.12	24.32	24.06	24.16	295,677	+0.10(+0.41%)
Apr 04, 2002	23.60	24.07	23.60	24.06	266,767	+0.52(+2.19%)
Apr 03, 2002	23.88	23.89	23.35	23.54	334,071	-0.27(-1.13%)
Apr 02, 2002	23.80	23.99	23.72	23.81	449,558	-0.14(-0.60%)
Apr 01, 2002	23.93	24.12	23.56	23.95	329,941	-0.09(-0.35%)
Mar 29, 2002	24.12	24.24	23.94	24.04	325,352	+0.00(+0.00%)
Mar 28, 2002	24.12	24.24	23.94	24.04	325,352	-0.14(-0.59%)
Mar 27, 2002	23.86	24.23	23.77	24.18	532,006	+0.77(+3.30%)
Mar 26, 2002	23.34	23.92	23.28	23.41	558,621	+0.08(+0.34%)
Mar 25, 2002	23.93	24.03	23.31	23.33	383,784	-0.65(-2.73%)
Mar 22, 2002	24.09	24.30	23.70	23.99	392,197	-0.13(-0.54%)
Mar 21, 2002	24.58	24.58	23.97	24.12	663,860	-0.47(-1.91%)
Mar 20, 2002	24.84	24.84	24.39	24.59	686,498	-0.31(-1.23%)
Mar 19, 2002	24.67	25.04	24.49	24.89	634,491	+0.37(+1.52%)
Mar 18, 2002	24.19	24.58	24.19	24.52	508,449	+0.12(+0.51%)
Mar 15, 2002	24.32	24.49	24.23	24.40	582,789	+0.14(+0.59%)
Mar 14, 2002	24.09	24.32	24.00	24.25	424,013	+0.07(+0.27%)
Mar 13, 2002	24.36	24.39	24.17	24.19	137,666	-0.17(-0.70%)
Mar 12, 2002	23.86	24.39	23.86	24.36	417,589	+0.12(+0.51%)
Mar 11, 2002	24.12	24.42	23.91	24.23	216,289	-0.02(-0.08%)
Mar 08, 2002	24.39	24.51	24.19	24.25	391,432	-0.05(-0.19%)
Mar 07, 2002	24.19	24.33	23.88	24.30	512,579	-0.09(-0.35%)
Mar 06, 2002	24.19	24.59	24.16	24.39	535,830	-0.03(-0.13%)
Mar 05, 2002	24.44	24.52	24.12	24.42	496,059	-0.03(-0.11%)
Mar 04, 2002	23.99	24.52	23.98	24.44	813,611	+0.44(+1.82%)
Mar 01, 2002	23.95	24.11	23.78	24.01	543,784	+0.12(+0.52%)
Feb 28, 2002	23.98	24.09	23.76	23.88	313,727	-0.10(-0.41%)
Feb 27, 2002	24.09	24.16	23.86	23.98	607,722	-0.03(-0.11%)
Feb 26, 2002	23.80	24.18	23.80	24.01	76,206,264	+0.33(+1.38%)
Feb 25, 2002	23.14	23.78	23.14	23.68	568,564	+0.61(+2.64%)
Feb 22, 2002	22.75	23.34	22.69	23.07	471,279	+0.22(+0.94%)
Feb 21, 2002	22.70	23.14	22.65	22.86	481,222	+0.22(+0.98%)
Feb 20, 2002	22.33	22.70	22.18	22.63	61,185	+0.33(+1.47%)
Feb 19, 2002	22.70	22.70	22.29	22.31	308,679	-0.30(-1.33%)
Feb 18, 2002	22.59	22.69	22.39	22.61	498,965	+0.00(+0.00%)
Feb 15, 2002	22.59	22.69	22.39	22.61	498,965	+0.09(+0.41%)
Feb 14, 2002	22.65	22.69	22.42	22.52	466,996	-0.07(-0.32%)
Feb 13, 2002	22.55	22.62	22.38	22.59	682,368	+0.16(+0.70%)
Feb 12, 2002	22.55	22.68	22.33	22.43	587,378	-0.16(-0.72%)
Feb 11, 2002	22.54	22.72	22.44	22.59	640,151	+0.07(+0.32%)
Feb 08, 2002	22.23	22.55	22.08	22.52	653,764	+0.35(+1.56%)
Feb 07, 2002	22.46	22.46	21.84	22.18	678,391	-0.26(-1.17%)
Feb 06, 2002	22.59	22.70	22.36	22.44	1,514,794	-0.14(-0.61%)
Feb 05, 2002	22.93	22.98	22.39	22.57	526,499	-0.35(-1.54%)
Feb 04, 2002	23.08	23.48	22.87	22.93	413,000	-0.12(-0.54%)
Feb 01, 2002	23.37	23.57	23.03	23.05	857,205	-0.17(-0.73%)
Jan 31, 2002	23.04	23.35	22.75	23.22	949,442	+0.25(+1.11%)
Jan 30, 2002	22.82	23.34	22.57	22.97	598,239	+0.01(+0.03%)
Jan 29, 2002	23.24	23.30	22.72	22.96	507,378	-0.19(-0.82%)
Jan 28, 2002	22.84	23.20	22.83	23.15	468,373	+0.44(+1.93%)
Jan 25, 2002	22.55	22.74	22.36	22.71	463,172	+0.12(+0.55%)
Jan 24, 2002	22.69	22.76	22.39	22.59	388,220	-0.09(-0.37%)
Jan 23, 2002	22.78	22.81	22.18	22.67	385,467	-0.08(-0.35%)
Jan 22, 2002	22.55	22.93	22.50	22.75	437,321	+0.32(+1.43%)
Jan 21, 2002	22.57	22.63	22.33	22.43	476,939	+0.00(+0.00%)
Jan 18, 2002	22.57	22.63	22.33	22.43	476,939	-0.14(-0.64%)
Jan 17, 2002	22.36	22.62	22.36	22.57	285,276	+0.18(+0.82%)
Jan 16, 2002	22.75	23.04	22.23	22.39	474,797	-0.35(-1.55%)
Jan 15, 2002	22.62	23.19	22.55	22.74	334,224	-0.04(-0.17%)
Jan 14, 2002	23.24	23.44	22.78	22.78	563,057	-0.43(-1.86%)
Jan 11, 2002	23.18	23.47	22.85	23.21	45,888	+0.30(+1.31%)
Jan 10, 2002	23.60	23.61	22.49	22.91	743,554	-1.08(-4.50%)

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.