Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.85	25.01	24.74	24.78	1,033,572	-0.05(-0.18%)
Aug 30, 2004	24.97	25.00	24.78	24.83	483,516	-0.10(-0.42%)
Aug 27, 2004	25.01	25.12	24.87	24.93	481,069	+0.01(+0.03%)
Aug 26, 2004	24.99	25.15	24.92	24.93	827,224	-0.18(-0.70%)
Aug 25, 2004	24.84	25.20	24.79	25.10	895,752	+0.20(+0.79%)
Aug 24, 2004	24.88	24.97	24.84	24.91	1,311,659	+0.07(+0.26%)
Aug 23, 2004	24.92	25.09	24.80	24.84	775,829	-0.06(-0.24%)
Aug 20, 2004	24.63	25.04	24.46	24.90	885,656	+0.27(+1.09%)
Aug 19, 2004	24.78	24.81	24.46	24.63	704,548	-0.21(-0.84%)
Aug 18, 2004	24.80	24.91	24.19	24.84	1,236,707	+0.03(+0.13%)
Aug 17, 2004	24.58	24.92	24.58	24.81	1,010,627	+0.30(+1.23%)
Aug 16, 2004	24.13	24.52	24.11	24.51	386,843	+0.44(+1.85%)
Aug 13, 2004	24.29	24.30	23.89	24.06	462,254	-0.25(-1.02%)
Aug 12, 2004	24.32	24.32	24.06	24.31	716,479	-0.09(-0.35%)
Aug 11, 2004	24.25	24.40	23.88	24.40	468,067	+0.09(+0.38%)
Aug 10, 2004	24.06	24.35	23.99	24.31	287,570	+0.37(+1.53%)
Aug 09, 2004	23.78	24.08	23.78	23.94	490,552	+0.22(+0.94%)
Aug 06, 2004	23.99	24.20	23.60	23.72	969,021	-0.51(-2.10%)
Aug 05, 2004	24.88	24.88	24.20	24.23	816,517	-0.39(-1.59%)
Aug 04, 2004	24.71	24.78	24.37	24.62	733,152	-0.09(-0.37%)
Aug 03, 2004	25.07	25.12	24.57	24.71	586,919	-0.25(-1.00%)
Aug 02, 2004	24.67	25.03	24.51	24.96	360,228	+0.29(+1.19%)
Jul 30, 2004	24.74	24.83	24.50	24.67	416,059	-0.05(-0.18%)
Jul 29, 2004	24.73	24.84	24.54	24.71	371,700	+0.08(+0.32%)
Jul 28, 2004	24.48	24.67	24.22	24.63	533,535	+0.19(+0.78%)
Jul 27, 2004	24.45	24.50	24.31	24.44	401,987	+0.08(+0.32%)
Jul 26, 2004	24.48	24.71	24.28	24.37	534,300	-0.16(-0.64%)
Jul 23, 2004	24.41	24.61	24.24	24.52	422,943	+0.12(+0.51%)
Jul 22, 2004	24.45	24.61	24.23	24.40	523,440	-0.07(-0.27%)
Jul 21, 2004	24.94	25.08	24.46	24.46	509,214	-0.22(-0.90%)
Jul 20, 2004	24.58	24.77	24.42	24.69	328,259	+0.17(+0.69%)
Jul 19, 2004	24.61	24.74	24.45	24.52	390,820	+0.01(+0.03%)
Jul 16, 2004	24.94	25.00	24.44	24.51	506,614	-0.27(-1.08%)
Jul 15, 2004	24.71	25.07	24.71	24.78	881,832	+0.03(+0.13%)
Jul 14, 2004	24.72	24.94	24.65	24.74	775,829	+0.02(+0.08%)
Jul 13, 2004	24.78	24.88	24.69	24.72	277,016	+0.01(+0.05%)
Jul 12, 2004	24.65	24.80	24.57	24.71	580,648	-0.08(-0.32%)
Jul 09, 2004	24.44	24.79	24.25	24.79	729,022	+0.35(+1.42%)
Jul 08, 2004	24.76	24.76	24.44	24.44	1,284,126	-0.31(-1.27%)
Jul 07, 2004	24.84	24.97	24.72	24.76	714,950	-0.06(-0.24%)
Jul 06, 2004	25.01	25.01	24.74	24.82	1,848,713	-0.46(-1.84%)
Jul 02, 2004	25.76	25.76	25.25	25.28	759,615	-0.48(-1.88%)
Jul 01, 2004	25.88	26.11	25.58	25.76	740,953	-0.18(-0.68%)
Jun 30, 2004	25.97	26.02	25.66	25.94	710,361	-0.02(-0.08%)
Jun 29, 2004	26.06	26.21	25.94	25.96	631,738	-0.16(-0.60%)
Jun 28, 2004	25.99	26.15	25.78	26.12	869,136	+0.16(+0.63%)
Jun 25, 2004	25.82	26.03	25.75	25.95	623,325	+0.20(+0.79%)
Jun 24, 2004	25.88	25.89	25.73	25.75	659,424	-0.10(-0.40%)
Jun 23, 2004	25.71	25.86	25.63	25.86	391,891	+0.15(+0.59%)
Jun 22, 2004	25.63	25.86	25.63	25.71	436,404	-0.01(-0.03%)
Jun 21, 2004	25.81	25.88	25.57	25.71	523,440	-0.12(-0.48%)
Jun 18, 2004	25.63	25.93	25.50	25.84	543,631	+0.14(+0.56%)
Jun 17, 2004	25.63	25.84	25.54	25.69	394,798	-0.05(-0.18%)
Jun 16, 2004	25.78	25.80	25.52	25.74	417,130	+0.02(+0.08%)
Jun 15, 2004	25.50	25.89	25.45	25.72	680,992	+0.29(+1.13%)
Jun 14, 2004	25.64	25.66	25.41	25.43	922,674	-0.21(-0.82%)
Jun 10, 2004	25.82	25.89	25.54	25.64	959,079	-0.07(-0.25%)
Jun 09, 2004	26.02	26.02	25.67	25.71	1,308,906	-0.56(-2.14%)
Jun 08, 2004	26.11	26.28	26.07	26.27	1,289,938	+0.15(+0.58%)
Jun 07, 2004	25.82	26.15	25.82	26.12	694,452	+0.32(+1.24%)
Jun 04, 2004	25.88	25.89	25.73	25.80	794,949	+0.14(+0.54%)
Jun 03, 2004	25.76	25.82	25.56	25.66	2,268,444	+0.23(+0.90%)
Jun 02, 2004	25.01	25.57	24.99	25.43	1,646,801	+0.65(+2.61%)

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.