| Historical Data for O Reilly Automotive Inc. (ORLY) |
|
|
|
|
After Hours:
$ 110.21
|
-0.02 (-0.02%)
|
Volume: 30.8 k
|
4:36 PM EDT May 23, 2013
|
|
|
|
|
|
|
|
| 05/23/13 |
110.18 |
110.79 |
109.0701 |
110.23 |
517,330 |
-0.33 |
-0.30% |
110.23 |
56.98 m |
3,944 |
| 05/22/13 |
112.09 |
112.29 |
110.15 |
110.56 |
585,248 |
-1.65 |
-1.47% |
110.56 |
65.05 m |
4,364 |
| 05/21/13 |
111.02 |
112.92 |
110.77 |
112.21 |
554,339 |
1.30 |
1.17% |
112.21 |
62.2 m |
3,972 |
| 05/20/13 |
109.32 |
111.53 |
109.28 |
110.91 |
612,149 |
-0.04 |
-0.04% |
110.91 |
67.86 m |
4,762 |
| 05/17/13 |
111.00 |
111.45 |
110.33 |
110.95 |
619,072 |
0.24 |
0.22% |
110.95 |
68.68 m |
3,740 |
| 05/16/13 |
111.24 |
111.84 |
110.22 |
110.71 |
707,314 |
-1.25 |
-1.12% |
110.71 |
78.6 m |
4,631 |
| 05/15/13 |
111.30 |
112.17 |
111.135 |
111.96 |
489,687 |
0.07 |
0.06% |
111.96 |
54.75 m |
3,076 |
| 05/14/13 |
109.47 |
112.12 |
109.47 |
111.89 |
926,194 |
2.24 |
2.04% |
111.89 |
103.15 m |
6,489 |
| 05/13/13 |
109.75 |
110.44 |
108.58 |
109.65 |
486,376 |
-0.55 |
-0.50% |
109.65 |
53.19 m |
3,624 |
| 05/10/13 |
109.94 |
110.49 |
109.22 |
110.20 |
479,225 |
0.14 |
0.13% |
110.20 |
52.7 m |
3,243 |
| 05/09/13 |
109.59 |
110.61 |
109.59 |
110.06 |
445,027 |
0.61 |
0.56% |
110.06 |
48.95 m |
3,313 |
| 05/08/13 |
110.91 |
111.00 |
108.67 |
109.45 |
820,536 |
-1.33 |
-1.20% |
109.45 |
89.96 m |
5,800 |
| 05/07/13 |
109.93 |
110.79 |
109.69 |
110.78 |
421,936 |
0.51 |
0.46% |
110.78 |
46.57 m |
3,286 |
| 05/06/13 |
109.58 |
110.52 |
109.45 |
110.27 |
583,901 |
0.38 |
0.35% |
110.27 |
64.26 m |
3,865 |
| 05/03/13 |
108.85 |
110.03 |
108.48 |
109.89 |
794,392 |
1.76 |
1.63% |
109.89 |
87.06 m |
5,234 |
| 05/02/13 |
107.44 |
108.505 |
106.79 |
108.13 |
504,268 |
0.67 |
0.62% |
108.13 |
54.41 m |
3,526 |
| 05/01/13 |
107.50 |
108.29 |
107.21 |
107.46 |
666,503 |
0.14 |
0.13% |
107.46 |
71.83 m |
5,180 |
| 04/30/13 |
107.20 |
107.60 |
105.81 |
107.32 |
664,439 |
-0.37 |
-0.34% |
107.32 |
70.98 m |
4,356 |
| 04/29/13 |
106.81 |
108.17 |
106.55 |
107.69 |
920,103 |
1.25 |
1.17% |
107.69 |
98.94 m |
6,206 |
| 04/26/13 |
106.15 |
106.695 |
105.34 |
106.44 |
746,857 |
0.31 |
0.29% |
106.44 |
79.4 m |
5,624 |
| 04/25/13 |
104.17 |
108.99 |
103.99 |
106.13 |
1,577,559 |
5.01 |
4.95% |
106.13 |
167.74 m |
12,247 |
| 04/24/13 |
102.15 |
102.57 |
100.91 |
101.12 |
871,131 |
-0.25 |
-0.25% |
101.12 |
88.33 m |
6,722 |
| 04/23/13 |
100.00 |
101.55 |
99.695 |
101.37 |
1,366,745 |
1.89 |
1.90% |
101.37 |
137.52 m |
9,237 |
| 04/22/13 |
99.17 |
99.75 |
98.80 |
99.48 |
642,874 |
0.12 |
0.12% |
99.48 |
63.86 m |
4,491 |
| 04/19/13 |
98.56 |
99.82 |
98.37 |
99.36 |
1,243,217 |
0.52 |
0.53% |
99.36 |
123.46 m |
7,060 |
| 04/18/13 |
99.00 |
99.80 |
98.01 |
98.84 |
840,696 |
0.17 |
0.17% |
98.84 |
83.02 m |
4,851 |
| 04/17/13 |
99.67 |
99.945 |
97.765 |
98.67 |
1,255,155 |
-1.32 |
-1.32% |
98.67 |
123.89 m |
8,654 |
| 04/16/13 |
101.02 |
101.11 |
99.80 |
99.99 |
1,220,583 |
0.00 |
0.00% |
99.99 |
122.19 m |
7,729 |
| 04/15/13 |
102.88 |
103.14 |
99.56 |
99.99 |
1,272,636 |
-3.15 |
-3.05% |
99.99 |
128.13 m |
8,094 |
| 04/12/13 |
104.05 |
104.94 |
102.54 |
103.14 |
998,456 |
-0.87 |
-0.84% |
103.14 |
103.13 m |
5,800 |
| 04/11/13 |
103.79 |
105.40 |
103.51 |
104.01 |
1,231,628 |
0.51 |
0.49% |
104.01 |
128.51 m |
7,115 |
| 04/10/13 |
101.99 |
103.81 |
101.54 |
103.50 |
1,269,600 |
1.44 |
1.41% |
103.50 |
130.91 m |
6,408 |
| 04/09/13 |
102.38 |
103.08 |
100.80 |
102.06 |
939,329 |
-1.85 |
-1.78% |
102.06 |
95.66 m |
7,225 |
| 04/08/13 |
102.91 |
104.16 |
102.91 |
103.91 |
545,837 |
0.86 |
0.83% |
103.91 |
56.59 m |
4,571 |
| 04/05/13 |
102.88 |
103.19 |
101.75 |
103.05 |
551,399 |
-0.72 |
-0.69% |
103.05 |
56.58 m |
4,395 |
| 04/04/13 |
103.32 |
104.21 |
103.27 |
103.77 |
377,385 |
0.29 |
0.28% |
103.77 |
39.13 m |
2,794 |
| 04/03/13 |
104.28 |
104.63 |
103.21 |
103.48 |
670,460 |
-0.90 |
-0.86% |
103.48 |
69.53 m |
5,107 |
| 04/02/13 |
103.30 |
104.898 |
102.76 |
104.38 |
837,249 |
1.68 |
1.64% |
104.38 |
87.36 m |
5,159 |
| 04/01/13 |
103.13 |
103.3999 |
101.60 |
102.70 |
729,139 |
0.261 |
0.25% |
102.70 |
74.91 m |
5,734 |
| 03/28/13 |
102.58 |
103.10 |
101.86 |
102.439 |
1,629,740 |
-0.311 |
-0.30% |
102.439 |
167.14 m |
7,406 |
| 03/27/13 |
102.78 |
103.71 |
102.23 |
102.75 |
636,637 |
-0.84 |
-0.81% |
102.75 |
65.55 m |
5,137 |
| 03/26/13 |
103.33 |
103.90 |
102.815 |
103.59 |
767,659 |
0.26 |
0.25% |
103.59 |
79.39 m |
5,954 |
| 03/25/13 |
103.67 |
104.04 |
102.55 |
103.33 |
867,222 |
0.07 |
0.07% |
103.33 |
89.53 m |
7,009 |
| 03/22/13 |
103.10 |
103.54 |
102.47 |
103.26 |
621,292 |
0.49 |
0.48% |
103.26 |
64.05 m |
4,892 |
| 03/21/13 |
103.26 |
103.80 |
101.95 |
102.77 |
797,806 |
-0.72 |
-0.70% |
102.77 |
81.92 m |
6,462 |
| 03/20/13 |
103.86 |
104.00 |
103.10 |
103.49 |
741,683 |
0.24 |
0.23% |
103.49 |
76.8 m |
5,909 |
| 03/19/13 |
104.28 |
104.75 |
102.84 |
103.25 |
787,091 |
-1.11 |
-1.06% |
103.25 |
81.47 m |
6,077 |
| 03/18/13 |
103.28 |
105.22 |
103.02 |
104.36 |
869,996 |
0.60 |
0.58% |
104.36 |
90.78 m |
5,767 |
| 03/15/13 |
103.03 |
104.3425 |
102.94 |
103.76 |
1,541,894 |
0.26 |
0.25% |
103.76 |
159.84 m |
5,010 |
| 03/14/13 |
104.57 |
104.57 |
103.16 |
103.50 |
856,156 |
-0.80 |
-0.77% |
103.50 |
88.69 m |
6,298 |
| 03/13/13 |
104.22 |
104.99 |
103.89 |
104.30 |
744,613 |
0.43 |
0.41% |
104.30 |
77.63 m |
5,479 |
| 03/12/13 |
104.30 |
104.45 |
103.32 |
103.87 |
777,585 |
-0.43 |
-0.41% |
103.87 |
80.79 m |
5,484 |
| 03/11/13 |
104.38 |
104.71 |
103.90 |
104.30 |
519,340 |
-0.40 |
-0.38% |
104.30 |
54.15 m |
4,233 |
| 03/08/13 |
104.70 |
104.89 |
103.77 |
104.70 |
662,084 |
0.32 |
0.31% |
104.70 |
69.17 m |
4,152 |
| 03/07/13 |
103.76 |
104.94 |
103.14 |
104.38 |
779,200 |
0.94 |
0.91% |
104.38 |
81.28 m |
5,302 |
| 03/06/13 |
104.57 |
104.78 |
103.19 |
103.44 |
721,091 |
-1.13 |
-1.08% |
103.44 |
74.76 m |
5,047 |
| 03/05/13 |
104.00 |
104.95 |
103.775 |
104.57 |
1,048,201 |
0.96 |
0.93% |
104.57 |
109.38 m |
7,377 |
| 03/04/13 |
102.67 |
104.26 |
102.34 |
103.61 |
1,163,097 |
0.99 |
0.96% |
103.61 |
120.42 m |
8,541 |
| 03/01/13 |
101.68 |
102.86 |
101.126 |
102.62 |
1,351,713 |
0.83 |
0.82% |
102.62 |
138.03 m |
10,721 |
| 02/28/13 |
102.12 |
103.12 |
101.66 |
101.79 |
1,537,740 |
-0.46 |
-0.45% |
101.79 |
157.23 m |
8,687 |
| 02/27/13 |
101.74 |
102.79 |
101.01 |
102.25 |
954,497 |
0.49 |
0.48% |
102.25 |
97.56 m |
6,490 |
| 02/26/13 |
101.35 |
103.00 |
100.55 |
101.76 |
1,205,948 |
0.41 |
0.40% |
101.76 |
122.61 m |
8,128 |
| 02/25/13 |
102.65 |
103.695 |
101.17 |
101.35 |
1,577,726 |
-0.90 |
-0.88% |
101.35 |
161.43 m |
10,729 |
| 02/22/13 |
101.41 |
102.31 |
100.71 |
102.25 |
953,984 |
1.48 |
1.47% |
102.25 |
97.18 m |
7,497 |
|
|
|