Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.68	43.94	43.42	43.88	1,375,905	+0.03(+0.07%)
Sep 27, 2012	44.41	44.41	43.68	43.85	1,109,228	-0.35(-0.78%)
Sep 26, 2012	44.55	44.66	44.12	44.19	838,218	-0.29(-0.66%)
Sep 25, 2012	44.96	44.99	44.44	44.49	752,747	-0.33(-0.74%)
Sep 24, 2012	44.57	44.96	44.44	44.82	1,171,885	+0.16(+0.35%)
Sep 21, 2012	45.04	45.14	44.65	44.66	1,489,704	-0.29(-0.66%)
Sep 20, 2012	44.80	45.01	44.56	44.96	994,256	+0.14(+0.30%)
Sep 19, 2012	44.52	45.01	44.32	44.82	1,214,079	+0.30(+0.68%)
Sep 18, 2012	44.57	44.64	44.29	44.52	933,719	-0.12(-0.27%)
Sep 17, 2012	45.12	45.29	44.47	44.64	1,140,404	-0.77(-1.69%)
Sep 14, 2012	45.29	46.09	45.22	45.41	1,268,754	+0.11(+0.24%)
Sep 13, 2012	44.91	45.44	44.57	45.30	856,853	+0.37(+0.82%)
Sep 12, 2012	44.90	45.16	44.71	44.93	520,496	+0.19(+0.42%)
Sep 11, 2012	44.88	45.19	44.65	44.75	664,397	-0.11(-0.24%)
Sep 10, 2012	44.76	45.19	44.69	44.85	539,844	+0.11(+0.24%)
Sep 07, 2012	45.44	45.44	44.65	44.75	673,436	-0.09(-0.21%)
Sep 06, 2012	44.19	44.92	44.17	44.84	864,601	+0.91(+2.08%)
Sep 05, 2012	43.96	44.29	43.82	43.93	1,072,269	-0.28(-0.63%)
Sep 04, 2012	44.82	44.84	43.85	44.20	1,717,030	-0.84(-1.87%)
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%)

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.