Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.49	45.49	44.83	45.05	882,349	-0.11(-0.24%)
Aug 30, 2012	44.80	45.31	44.67	45.15	787,456	+0.21(+0.46%)
Aug 29, 2012	45.30	45.39	44.89	44.95	1,032,852	-0.26(-0.58%)
Aug 27, 2012	45.54	45.62	45.17	45.21	954,799	-0.23(-0.50%)
Aug 24, 2012	45.36	45.83	45.21	45.44	660,012	+0.03(+0.06%)
Aug 23, 2012	45.53	45.66	45.30	45.41	681,393	-0.11(-0.25%)
Aug 22, 2012	45.72	45.81	45.44	45.52	690,811	-0.21(-0.45%)
Aug 21, 2012	46.08	46.08	45.59	45.73	937,758	-0.24(-0.53%)
Aug 20, 2012	46.22	46.22	45.64	45.97	726,612	-0.31(-0.66%)
Aug 17, 2012	45.78	46.32	45.46	46.28	1,046,942	+0.62(+1.36%)
Aug 16, 2012	45.22	45.80	45.00	45.66	597,681	+0.41(+0.90%)
Aug 15, 2012	45.03	45.29	45.03	45.25	592,345	+0.06(+0.14%)
Aug 14, 2012	46.02	46.24	45.06	45.19	1,012,613	-0.51(-1.11%)
Aug 13, 2012	45.79	45.84	45.15	45.69	899,496	-0.04(-0.09%)
Aug 10, 2012	45.77	45.89	45.35	45.74	789,455	-0.08(-0.17%)
Aug 09, 2012	45.99	46.17	45.48	45.82	570,732	-0.38(-0.82%)
Aug 08, 2012	45.99	46.33	45.87	46.19	692,317	+0.04(+0.08%)
Aug 07, 2012	46.11	46.35	45.97	46.16	1,114,987	+0.35(+0.76%)
Aug 06, 2012	46.24	46.49	45.78	45.81	722,262	-0.43(-0.93%)
Aug 03, 2012	45.87	46.29	45.81	46.24	827,159	+1.08(+2.38%)
Aug 02, 2012	44.83	45.20	44.65	45.16	634,808	+0.06(+0.13%)
Aug 01, 2012	45.79	45.87	45.06	45.10	684,720	-0.56(-1.23%)
Jul 31, 2012	45.79	46.11	45.61	45.67	697,402	-0.22(-0.48%)
Jul 30, 2012	45.97	46.24	45.67	45.89	698,078	-0.17(-0.37%)
Jul 27, 2012	45.70	46.22	45.52	46.06	1,004,914	+0.71(+1.57%)
Jul 26, 2012	45.49	45.56	44.80	45.35	856,881	+0.60(+1.34%)
Jul 25, 2012	44.99	45.15	44.38	44.75	946,210	-0.09(-0.19%)
Jul 24, 2012	45.12	45.52	44.41	44.83	1,793,927	-0.31(-0.68%)
Jul 23, 2012	45.30	45.34	44.80	45.14	1,202,928	-0.40(-0.88%)
Jul 20, 2012	45.65	46.46	45.26	45.54	2,152,764	-0.37(-0.81%)
Jul 19, 2012	44.77	46.47	43.37	45.91	3,974,181	+1.08(+2.42%)
Jul 18, 2012	43.86	45.64	43.73	44.82	2,307,535	+0.88(+2.01%)
Jul 17, 2012	43.69	44.64	43.63	43.94	1,972,787	+0.33(+0.75%)
Jul 16, 2012	43.43	43.95	43.32	43.61	1,397,343	-0.10(-0.23%)
Jul 13, 2012	42.66	43.78	42.59	43.71	1,644,778	+1.23(+2.90%)
Jul 12, 2012	42.13	43.01	41.93	42.48	2,173,947	+0.08(+0.18%)
Jul 11, 2012	42.25	42.60	42.02	42.40	1,443,315	+0.10(+0.24%)
Jul 10, 2012	43.21	43.21	41.89	42.30	1,974,314	-0.82(-1.90%)
Jul 09, 2012	43.36	43.54	43.05	43.12	1,091,321	-0.36(-0.84%)
Jul 06, 2012	43.43	43.70	43.13	43.48	870,933	-0.37(-0.85%)
Jul 05, 2012	43.15	43.95	42.89	43.85	1,235,388	+0.66(+1.52%)
Jul 03, 2012	42.98	43.47	42.63	43.20	694,926	+0.29(+0.66%)
Jul 02, 2012	43.16	43.26	42.38	42.91	1,385,906	-0.06(-0.13%)
Jun 29, 2012	43.29	43.29	42.66	42.97	2,311,526	+0.43(+1.01%)
Jun 28, 2012	41.47	42.59	40.89	42.54	1,997,970	+0.80(+1.91%)
Jun 27, 2012	40.29	41.91	39.64	41.74	3,930,432	-1.16(-2.69%)
Jun 26, 2012	43.13	43.16	42.53	42.90	1,528,434	-0.15(-0.35%)
Jun 25, 2012	43.45	43.45	42.93	43.05	1,012,106	-0.93(-2.11%)
Jun 22, 2012	43.80	43.98	43.33	43.98	3,290,441	+0.46(+1.07%)
Jun 21, 2012	44.67	44.72	43.46	43.51	1,000,518	-1.03(-2.32%)
Jun 20, 2012	44.52	44.79	44.15	44.55	847,759	-0.06(-0.14%)
Jun 19, 2012	44.14	44.90	43.98	44.61	1,126,443	+0.51(+1.15%)
Jun 18, 2012	43.68	44.23	43.50	44.10	806,062	+0.28(+0.63%)
Jun 15, 2012	43.55	43.94	43.47	43.83	1,264,174	+0.48(+1.10%)
Jun 14, 2012	43.51	43.88	43.16	43.35	1,188,312	+0.01(+0.03%)
Jun 13, 2012	43.62	43.97	43.15	43.33	797,320	-0.51(-1.17%)
Jun 12, 2012	43.56	43.90	43.13	43.85	936,832	+0.46(+1.05%)
Jun 11, 2012	44.33	44.33	43.33	43.39	1,200,729	-0.54(-1.23%)
Jun 08, 2012	43.24	43.95	43.13	43.93	1,534,734	+0.61(+1.40%)
Jun 07, 2012	43.74	44.03	43.31	43.33	1,873,797	-0.08(-0.18%)
Jun 06, 2012	43.11	43.42	42.67	43.41	1,664,256	+0.85(+2.00%)
Jun 05, 2012	42.98	43.06	42.00	42.55	2,853,927	-0.69(-1.60%)
Jun 04, 2012	43.21	43.35	42.77	43.25	1,493,672	+0.04(+0.10%)

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.