Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	65.74	67.78	65.45	67.70	1,636,496	+2.22(+3.38%)
Jan 28, 2016	65.04	65.54	64.18	65.49	922,639	+1.04(+1.62%)
Jan 27, 2016	64.44	65.63	63.98	64.44	956,695	-0.02(-0.04%)
Jan 26, 2016	62.51	64.66	62.51	64.47	1,100,713	+2.16(+3.47%)
Jan 25, 2016	62.42	62.84	62.09	62.31	1,121,300	-0.34(-0.54%)
Jan 22, 2016	63.06	63.21	61.95	62.64	793,512	+0.40(+0.64%)
Jan 21, 2016	62.19	63.40	61.67	62.24	1,016,124	+0.14(+0.23%)
Jan 20, 2016	60.76	62.83	60.22	62.10	1,621,486	+0.57(+0.93%)
Jan 19, 2016	62.18	62.33	60.81	61.53	1,247,170	-0.13(-0.20%)
Jan 15, 2016	60.41	61.65	61.65	61.65	1,728,252	-0.02(-0.04%)
Jan 14, 2016	60.99	62.15	60.49	61.68	1,298,145	+0.86(+1.42%)
Jan 13, 2016	62.79	62.90	60.76	60.81	1,290,108	-1.76(-2.81%)
Jan 12, 2016	62.50	62.86	61.80	62.57	1,113,932	+0.45(+0.72%)
Jan 11, 2016	62.68	62.74	61.39	62.13	1,546,705	+0.40(+0.65%)
Jan 08, 2016	63.76	64.11	61.64	61.73	1,549,925	-1.82(-2.87%)
Jan 07, 2016	63.74	64.66	63.36	63.55	1,021,237	-1.40(-2.15%)
Jan 06, 2016	65.32	65.52	64.44	64.95	1,100,539	-1.31(-1.98%)
Jan 05, 2016	66.42	66.45	65.27	66.26	1,373,436	+0.24(+0.36%)
Jan 04, 2016	66.64	66.64	65.03	66.02	1,490,061	-1.46(-2.17%)
Dec 31, 2015	67.81	67.48	67.48	67.48	701,152	-0.77(-1.13%)
Dec 30, 2015	68.56	68.94	68.14	68.25	431,608	-0.49(-0.71%)
Dec 29, 2015	68.57	68.95	68.33	68.74	518,785	+0.58(+0.85%)
Dec 28, 2015	67.62	68.24	67.41	68.16	469,133	+0.51(+0.75%)
Dec 24, 2015	67.48	67.65	67.65	67.65	223,238	-0.10(-0.15%)
Dec 23, 2015	66.92	67.95	66.80	67.75	515,786	+1.10(+1.65%)
Dec 22, 2015	66.12	66.94	66.12	66.65	744,747	+0.67(+1.01%)
Dec 21, 2015	66.24	66.41	65.29	65.98	540,960	+0.31(+0.48%)
Dec 18, 2015	67.25	67.26	65.64	65.67	1,889,800	-1.80(-2.67%)
Dec 17, 2015	68.43	68.48	67.45	67.47	687,630	-1.00(-1.46%)
Dec 16, 2015	68.18	68.52	67.21	68.47	643,208	+0.82(+1.21%)
Dec 15, 2015	68.07	68.25	67.11	67.65	959,459	-0.04(-0.06%)
Dec 14, 2015	67.26	68.06	66.97	67.69	931,943	+0.71(+1.06%)
Dec 11, 2015	68.02	68.05	66.78	66.98	1,004,559	-1.82(-2.65%)
Dec 10, 2015	68.60	69.08	68.35	68.80	670,418	+0.24(+0.34%)
Dec 09, 2015	69.09	70.32	68.33	68.57	995,269	-1.10(-1.58%)
Dec 08, 2015	69.16	70.03	68.84	69.67	685,190	-0.34(-0.48%)
Dec 07, 2015	69.68	70.05	69.44	70.01	616,739	+0.03(+0.05%)
Dec 04, 2015	69.42	70.16	69.25	69.97	827,043	+0.74(+1.07%)
Dec 03, 2015	69.65	69.75	68.67	69.24	1,218,061	-0.42(-0.61%)
Dec 02, 2015	70.62	70.93	69.50	69.66	635,840	-1.05(-1.48%)
Dec 01, 2015	71.04	71.34	70.48	70.71	639,901	-0.02(-0.02%)
Nov 30, 2015	71.06	71.10	70.27	70.73	816,786	-0.20(-0.28%)
Nov 27, 2015	70.77	71.01	70.39	70.92	245,386	+0.23(+0.33%)
Nov 25, 2015	69.94	70.69	70.69	70.69	739,645	+0.72(+1.03%)
Nov 24, 2015	70.09	70.29	69.63	69.97	1,000,369	-0.61(-0.86%)
Nov 23, 2015	70.53	71.10	70.27	70.58	757,990	+0.16(+0.22%)
Nov 20, 2015	69.77	70.49	69.67	70.42	1,023,490	+0.96(+1.38%)
Nov 19, 2015	69.18	69.94	68.77	69.46	992,198	+0.47(+0.68%)
Nov 18, 2015	68.79	69.07	67.99	68.99	884,205	+0.28(+0.41%)
Nov 17, 2015	68.66	69.21	68.44	68.71	970,203	+0.20(+0.28%)
Nov 16, 2015	67.03	68.61	66.89	68.52	1,035,487	+1.54(+2.30%)
Nov 13, 2015	67.89	68.12	66.89	66.98	1,036,969	-1.12(-1.64%)
Nov 12, 2015	69.36	69.58	68.06	68.10	1,441,188	-1.65(-2.37%)
Nov 11, 2015	70.06	70.17	69.36	69.75	869,580	-0.31(-0.45%)
Nov 10, 2015	69.37	70.07	69.26	70.06	994,128	+0.68(+0.98%)
Nov 09, 2015	69.85	70.05	68.96	69.38	1,266,660	-0.48(-0.68%)
Nov 06, 2015	71.43	71.55	69.48	69.86	1,739,362	-1.90(-2.64%)
Nov 05, 2015	71.33	72.04	71.08	71.76	1,043,635	+0.49(+0.69%)
Nov 04, 2015	71.63	71.83	71.08	71.26	822,676	-0.20(-0.28%)
Nov 03, 2015	71.51	71.92	71.19	71.47	640,313	-0.21(-0.29%)

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.