Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.49	20.94	20.46	20.91	503,692	+0.35(+1.72%)
Aug 28, 2003	20.44	20.58	20.26	20.56	480,880	+0.15(+0.74%)
Aug 27, 2003	20.42	20.48	20.31	20.41	422,090	-0.01(-0.06%)
Aug 26, 2003	20.45	20.48	20.33	20.42	925,783	-0.05(-0.26%)
Aug 25, 2003	20.37	20.64	20.36	20.48	500,783	-0.03(-0.13%)
Aug 22, 2003	20.71	20.80	20.42	20.50	739,922	-0.16(-0.76%)
Aug 21, 2003	20.55	20.82	20.53	20.66	512,724	+0.14(+0.67%)
Aug 20, 2003	20.54	20.59	20.43	20.52	336,356	-0.02(-0.10%)
Aug 19, 2003	20.35	20.54	20.35	20.54	603,512	+0.19(+0.93%)
Aug 18, 2003	20.41	20.42	20.32	20.35	529,259	+0.01(+0.03%)
Aug 15, 2003	20.35	20.44	20.25	20.35	270,217	+0.10(+0.48%)
Aug 14, 2003	20.12	20.29	19.93	20.25	582,384	+0.20(+0.98%)
Aug 13, 2003	20.15	20.22	19.99	20.05	463,121	-0.03(-0.16%)
Aug 12, 2003	19.96	20.09	19.86	20.09	679,295	+0.19(+0.95%)
Aug 11, 2003	19.92	20.00	19.79	19.90	484,861	+0.12(+0.63%)
Aug 08, 2003	19.62	19.82	19.60	19.77	524,819	+0.16(+0.80%)
Aug 07, 2003	19.61	19.69	19.52	19.61	824,738	+0.00(+0.00%)
Aug 06, 2003	19.75	19.82	19.48	19.61	755,232	-0.12(-0.60%)
Aug 05, 2003	19.89	20.05	19.69	19.73	581,772	-0.35(-1.76%)
Aug 04, 2003	20.12	20.15	19.78	20.09	684,500	-0.03(-0.16%)
Aug 01, 2003	20.20	20.25	20.02	20.12	602,746	-0.09(-0.45%)
Jul 31, 2003	20.31	20.48	20.14	20.21	553,755	+0.01(+0.03%)
Jul 30, 2003	20.20	20.24	20.08	20.20	447,352	+0.08(+0.39%)
Jul 29, 2003	20.25	20.31	19.89	20.12	688,634	-0.05(-0.26%)
Jul 28, 2003	20.43	20.43	20.11	20.18	756,916	-0.26(-1.28%)
Jul 25, 2003	20.05	20.47	20.02	20.44	740,534	+0.29(+1.43%)
Jul 24, 2003	20.29	20.35	20.14	20.15	689,399	-0.14(-0.71%)
Jul 23, 2003	20.44	20.44	20.01	20.29	857,501	-0.08(-0.42%)
Jul 22, 2003	20.31	20.50	20.09	20.38	916,291	+0.12(+0.58%)
Jul 21, 2003	20.55	20.61	20.01	20.26	1,168,443	-0.44(-2.15%)
Jul 18, 2003	21.00	21.00	20.36	20.71	1,361,806	-0.23(-1.09%)
Jul 17, 2003	21.10	21.33	20.84	20.93	1,934,392	-0.54(-2.52%)
Jul 16, 2003	21.81	21.82	21.31	21.48	616,525	-0.25(-1.14%)
Jul 15, 2003	21.94	21.94	21.57	21.72	678,376	-0.09(-0.42%)
Jul 14, 2003	21.95	22.01	21.70	21.82	656,943	-0.03(-0.15%)
Jul 11, 2003	21.72	21.87	21.67	21.85	393,002	+0.10(+0.45%)
Jul 10, 2003	21.82	21.84	21.61	21.75	542,425	-0.07(-0.30%)
Jul 09, 2003	21.91	21.97	21.67	21.82	785,392	-0.03(-0.15%)
Jul 08, 2003	21.82	21.92	21.74	21.85	772,379	+0.03(+0.15%)
Jul 07, 2003	21.55	21.85	21.54	21.82	1,023,459	+0.33(+1.52%)
Jul 03, 2003	21.46	21.59	21.43	21.49	410,914	-0.02(-0.09%)
Jul 02, 2003	21.08	21.52	21.08	21.51	678,376	+0.26(+1.23%)
Jul 01, 2003	20.91	21.25	20.16	21.25	821,523	+0.34(+1.62%)
Jun 30, 2003	20.84	21.08	20.84	20.91	769,010	-0.14(-0.65%)
Jun 27, 2003	20.99	21.13	20.81	21.05	779,727	-0.01(-0.03%)
Jun 26, 2003	20.82	21.06	20.71	21.05	807,132	+0.24(+1.13%)
Jun 25, 2003	20.94	21.03	20.78	20.82	607,951	-0.12(-0.59%)
Jun 24, 2003	20.90	21.13	20.80	20.94	499,864	-0.05(-0.22%)
Jun 23, 2003	21.33	21.33	20.77	20.99	652,962	-0.36(-1.68%)
Jun 20, 2003	21.36	21.44	21.27	21.35	872,964	-0.04(-0.18%)
Jun 19, 2003	21.78	21.78	21.29	21.39	858,113	-0.37(-1.71%)
Jun 18, 2003	21.81	21.82	21.68	21.76	815,705	-0.09(-0.42%)
Jun 17, 2003	21.93	21.93	21.71	21.85	993,146	-0.03(-0.15%)
Jun 16, 2003	21.78	21.88	21.73	21.88	750,179	+0.12(+0.57%)
Jun 13, 2003	21.77	21.78	21.57	21.76	730,736	-0.01(-0.06%)
Jun 12, 2003	21.88	22.01	21.65	21.77	728,439	-0.06(-0.27%)
Jun 11, 2003	21.59	21.83	21.45	21.83	944,308	+0.37(+1.70%)
Jun 10, 2003	21.47	21.55	21.34	21.46	488,076	+0.12(+0.58%)
Jun 09, 2003	21.39	21.48	21.23	21.34	892,560	-0.01(-0.06%)
Jun 06, 2003	21.75	21.99	21.32	21.35	1,070,920	-0.33(-1.54%)
Jun 05, 2003	21.61	21.75	21.42	21.69	728,439	+0.08(+0.36%)
Jun 04, 2003	21.44	21.61	21.36	21.61	1,049,027	-0.03(-0.12%)
Jun 03, 2003	21.77	21.77	21.48	21.63	671,946	-0.11(-0.51%)

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.