Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.32	44.75	44.05	44.56	1,456,626	+0.31(+0.70%)
May 30, 2012	44.31	44.40	44.15	44.25	1,158,806	-0.53(-1.18%)
May 29, 2012	44.01	44.81	43.89	44.78	1,075,784	+0.99(+2.26%)
May 25, 2012	43.51	43.90	43.50	43.79	1,125,483	-0.04(-0.08%)
May 24, 2012	44.21	44.27	43.38	43.83	1,614,716	-0.25(-0.56%)
May 23, 2012	43.59	44.17	43.18	44.07	846,461	+0.27(+0.61%)
May 22, 2012	43.69	43.89	43.25	43.80	1,159,227	+0.29(+0.67%)
May 21, 2012	42.55	43.58	42.47	43.52	1,089,295	+0.96(+2.26%)
May 18, 2012	43.16	43.20	42.33	42.55	1,516,796	-0.46(-1.07%)
May 17, 2012	44.95	44.95	43.01	43.01	2,599,592	-2.05(-4.55%)
May 16, 2012	45.16	45.30	44.97	45.06	921,945	+0.28(+0.62%)
May 15, 2012	45.13	45.16	44.59	44.79	1,002,179	-0.31(-0.69%)
May 14, 2012	45.45	45.55	44.85	45.10	953,977	-0.66(-1.45%)
May 11, 2012	45.43	46.11	44.92	45.76	1,595,067	+0.01(+0.03%)
May 10, 2012	46.07	46.27	45.62	45.75	658,892	+0.10(+0.22%)
May 09, 2012	45.58	46.00	45.48	45.65	965,868	-0.42(-0.91%)
May 08, 2012	45.86	46.11	45.45	46.07	978,295	-0.11(-0.25%)
May 07, 2012	45.74	46.39	45.71	46.18	1,111,001	+0.21(+0.46%)
May 04, 2012	46.29	46.48	45.91	45.97	1,056,226	-0.54(-1.17%)
May 03, 2012	46.80	47.04	46.42	46.51	585,312	-0.44(-0.93%)
May 02, 2012	46.34	46.98	46.22	46.95	1,271,784	+0.45(+0.96%)
May 01, 2012	45.74	46.84	45.69	46.51	1,105,501	+0.69(+1.50%)
Apr 30, 2012	46.51	46.56	45.73	45.82	744,724	-0.64(-1.39%)
Apr 27, 2012	45.94	46.54	45.57	46.46	1,167,178	+0.76(+1.66%)
Apr 26, 2012	45.16	45.74	45.02	45.71	1,096,853	+0.57(+1.27%)
Apr 25, 2012	44.67	45.14	44.41	45.13	1,528,837	+0.74(+1.66%)
Apr 24, 2012	44.51	44.87	44.31	44.40	2,007,094	+0.02(+0.05%)
Apr 23, 2012	44.69	44.69	44.16	44.38	1,363,328	-0.73(-1.62%)
Apr 20, 2012	44.99	45.48	44.94	45.11	1,527,378	+0.23(+0.50%)
Apr 19, 2012	46.06	46.40	44.48	44.88	3,442,432	-0.78(-1.70%)
Apr 18, 2012	45.32	45.84	45.21	45.66	1,558,681	+0.19(+0.42%)
Apr 17, 2012	45.32	45.57	45.04	45.47	1,132,672	+0.62(+1.37%)
Apr 16, 2012	44.67	45.06	44.56	44.85	1,329,312	+0.33(+0.75%)
Apr 13, 2012	44.51	44.82	44.36	44.52	1,220,327	-0.03(-0.06%)
Apr 12, 2012	43.81	44.58	43.78	44.55	1,274,148	+0.76(+1.74%)
Apr 11, 2012	43.15	43.80	43.05	43.78	1,261,042	+1.14(+2.67%)
Apr 10, 2012	43.72	43.77	42.57	42.65	1,424,823	-1.28(-2.91%)
Apr 09, 2012	44.17	44.28	43.80	43.93	906,750	-0.89(-1.99%)
Apr 05, 2012	44.31	44.84	44.21	44.82	1,043,875	+0.37(+0.84%)
Apr 04, 2012	44.55	44.67	44.27	44.44	1,172,320	-0.42(-0.93%)
Apr 03, 2012	44.91	45.07	44.67	44.86	1,029,637	+0.10(+0.22%)
Apr 02, 2012	44.40	44.99	44.32	44.76	1,094,843	+0.37(+0.84%)
Mar 30, 2012	44.35	44.54	44.12	44.38	1,573,628	+0.18(+0.42%)
Mar 29, 2012	44.29	44.41	43.74	44.20	1,161,024	-0.28(-0.62%)
Mar 28, 2012	44.27	44.48	43.93	44.48	1,760,171	+0.25(+0.58%)
Mar 27, 2012	44.13	44.28	43.67	44.22	1,334,749	+0.23(+0.51%)
Mar 26, 2012	43.71	44.01	43.64	44.00	1,274,935	+0.52(+1.20%)
Mar 23, 2012	43.94	43.94	43.32	43.47	1,218,398	-0.42(-0.95%)
Mar 22, 2012	44.22	44.27	43.71	43.89	971,691	-0.59(-1.32%)
Mar 21, 2012	44.51	44.65	44.43	44.48	1,120,105	-0.05(-0.11%)
Mar 20, 2012	44.41	44.53	44.26	44.53	964,233	-0.10(-0.22%)
Mar 19, 2012	44.46	44.65	44.22	44.63	954,351	+0.10(+0.22%)
Mar 16, 2012	44.89	44.89	44.43	44.53	1,437,838	-0.36(-0.80%)
Mar 15, 2012	45.09	45.17	44.60	44.89	1,097,923	-0.21(-0.47%)
Mar 14, 2012	45.02	45.18	44.87	45.10	888,487	+0.14(+0.31%)
Mar 13, 2012	44.53	44.99	44.11	44.96	1,388,901	+0.64(+1.45%)
Mar 12, 2012	44.56	44.56	44.12	44.31	1,071,756	-0.17(-0.38%)
Mar 09, 2012	44.51	44.71	44.33	44.48	979,597	-0.05(-0.11%)
Mar 08, 2012	44.22	44.62	44.18	44.53	1,264,271	+0.56(+1.27%)
Mar 07, 2012	43.81	44.14	43.66	43.97	1,520,866	+0.29(+0.66%)
Mar 06, 2012	43.68	43.86	43.40	43.69	1,393,780	-0.36(-0.83%)
Mar 05, 2012	43.91	44.08	43.77	44.05	1,086,646	+0.00(+0.00%)
Mar 02, 2012	44.03	44.19	43.87	44.05	1,303,825	-0.13(-0.30%)

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.