| GENUINE PARTS COMPANY Add to My Watchlist | (NYSE: GPC) |
| GENUINE PARTS | 37.57 | +0.61 (+1.65%) | 614,562 |
| Historical Data for GPC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 37.09 | 37.76 | 37.09 | 614,562 | 37.57 | +0.07 +0.19% |
| 02/08/10 | 37.74 | 37.78 | 36.94 | 702,141 | 37.50 | -0.20 -0.53% |
| 02/05/10 | 37.78 | 38.03 | 37.09 | 706,906 | 37.70 | -0.15 -0.40% |
| 02/04/10 | 38.52 | 38.67 | 37.85 | 813,999 | 37.85 | -0.96 -2.47% |
| 02/03/10 | 39.03 | 39.35 | 38.79 | 814,485 | 38.81 | -0.33 -0.84% |
| 02/02/10 | 38.20 | 39.15 | 38.07 | 1,003,684 | 39.14 | +1.16 +3.05% |
| 02/01/10 | 37.85 | 38.11 | 37.72 | 680,780 | 37.98 | +0.30 +0.80% |
| 01/29/10 | 38.07 | 38.19 | 37.66 | 1,033,498 | 37.68 | -0.28 -0.74% |
| 01/28/10 | 38.14 | 38.14 | 37.75 | 882,702 | 37.96 | -0.10 -0.26% |
| 01/27/10 | 38.31 | 38.43 | 37.78 | 764,144 | 38.06 | -0.21 -0.55% |
| 01/26/10 | 38.27 | 38.46 | 38.11 | 588,079 | 38.27 | -0.03 -0.08% |
| 01/25/10 | 38.00 | 38.82 | 38.00 | 873,506 | 38.30 | +0.19 +0.50% |
| 01/22/10 | 38.18 | 38.51 | 38.08 | 904,653 | 38.11 | -0.04 -0.10% |
| 01/21/10 | 38.48 | 38.86 | 38.10 | 904,508 | 38.15 | -0.24 -0.63% |
| 01/20/10 | 38.94 | 38.97 | 38.34 | 988,620 | 38.39 | -0.71 -1.82% |
| 01/19/10 | 38.84 | 39.24 | 38.61 | 1,018,527 | 39.10 | +0.31 +0.80% |
| 01/18/10 | 38.79 | 38.79 | 38.79 | 0 | 38.79 | 0.00 0.00% |
| 01/15/10 | 38.90 | 38.99 | 38.78 | 1,082,115 | 38.79 | -0.17 -0.44% |
| 01/14/10 | 38.66 | 38.99 | 38.42 | 700,206 | 38.96 | +0.26 +0.67% |
| 01/13/10 | 38.65 | 38.93 | 38.38 | 949,398 | 38.70 | +0.19 +0.49% |
| 01/12/10 | 38.53 | 38.79 | 38.38 | 664,244 | 38.51 | -0.16 -0.41% |
| 01/11/10 | 38.40 | 38.68 | 38.13 | 514,485 | 38.67 | +0.43 +1.12% |
| 01/08/10 | 38.00 | 38.29 | 37.93 | 789,641 | 38.24 | +0.01 +0.03% |
| 01/07/10 | 38.05 | 38.29 | 37.89 | 753,253 | 38.23 | +0.21 +0.55% |
| 01/06/10 | 38.10 | 38.25 | 37.93 | 656,502 | 38.02 | -0.07 -0.18% |
| 01/05/10 | 37.96 | 38.15 | 37.55 | 942,738 | 38.09 | -0.04 -0.10% |
| 01/04/10 | 38.30 | 38.39 | 38.03 | 836,873 | 38.13 | +0.17 +0.45% |
| 01/01/10 | 37.96 | 37.96 | 37.96 | 0 | 37.96 | 0.00 0.00% |
| 12/31/09 | 38.33 | 38.57 | 37.96 | 484,716 | 37.96 | -0.48 -1.25% |
| 12/30/09 | 38.49 | 38.60 | 38.34 | 627,348 | 38.44 | -0.23 -0.59% |
| 12/29/09 | 38.60 | 38.83 | 38.60 | 476,322 | 38.67 | +0.05 +0.13% |
| 12/28/09 | 38.82 | 38.85 | 38.43 | 471,547 | 38.62 | -0.02 -0.05% |
| 12/25/09 | 38.60 | 38.77 | 38.36 | 236,053 | 38.64 | 0.00 0.00% |
| 12/24/09 | 38.60 | 38.77 | 38.36 | 236,053 | 38.64 | +0.18 +0.47% |
| 12/23/09 | 38.45 | 38.70 | 38.19 | 472,457 | 38.46 | +0.01 +0.03% |
| 12/22/09 | 38.30 | 38.46 | 38.10 | 722,059 | 38.45 | +0.28 +0.73% |
| 12/21/09 | 38.13 | 38.45 | 38.11 | 804,324 | 38.17 | +0.19 +0.50% |
| 12/18/09 | 38.13 | 38.36 | 37.85 | 1,439,139 | 37.98 | -0.08 -0.21% |
| 12/17/09 | 38.43 | 38.48 | 37.90 | 678,860 | 38.06 | -0.41 -1.07% |
| 12/16/09 | 38.50 | 38.81 | 38.35 | 675,563 | 38.47 | +0.21 +0.55% |
| 12/15/09 | 38.28 | 38.48 | 38.02 | 745,213 | 38.26 | -0.23 -0.60% |
| 12/14/09 | 38.41 | 38.53 | 38.33 | 561,320 | 38.49 | +0.19 +0.50% |
| 12/11/09 | 37.91 | 38.39 | 37.83 | 650,076 | 38.30 | +0.47 +1.24% |
| 12/10/09 | 37.74 | 37.99 | 37.59 | 586,239 | 37.83 | +0.30 +0.80% |
| 12/09/09 | 37.61 | 37.70 | 37.28 | 629,903 | 37.53 | +0.03 +0.08% |
| 12/08/09 | 37.35 | 37.65 | 37.01 | 907,601 | 37.50 | -0.03 -0.08% |
| 12/07/09 | 37.36 | 37.58 | 37.17 | 1,137,653 | 37.53 | +0.20 +0.54% |
| 12/04/09 | 37.42 | 37.63 | 36.89 | 858,610 | 37.33 | +0.40 +1.08% |
| 12/03/09 | 36.53 | 37.36 | 36.48 | 1,587,770 | 36.93 | +0.40 +1.09% |
| 12/02/09 | 36.34 | 36.55 | 36.26 | 609,233 | 36.53 | -0.14 -0.38% |
| \/ Download Data To Spreadsheet | ||||||
