Hot penny stocks... don't get burned
   

Historical Prices for O'reilly Automotive, Inc (ORLY)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for O'Reilly Automotive Inc. (ORLY) 
$ 25.74   1.91 (+8.02%) Volume: 1.87 m 4:00 PM EST Dec 2, 2008
After Hours:  $ 25.80   0.06 (+0.23%) Volume: 184 4:00 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 24.17 26.19 23.99 25.74 1,866,199 1.91  8.02%
12/1/08 26.025 26.025 23.68 23.83 1,324,156 -2.24 -8.59%
11/28/08 25.53 26.08 25.12 26.07 549,352 0.30  1.16%
11/26/08 24.49 26.38 24.25 25.77 2,157,028 0.83  3.33%
11/25/08 25.53 25.74 24.08 24.94 1,725,768 -0.42 -1.66%
11/24/08 23.80 25.67 23.07 25.36 1,872,495 1.72  7.28%
11/21/08 22.42 23.64 21.36 23.64 2,145,966 1.68  7.65%
11/20/08 22.31 23.56 21.76 21.96 2,009,440 -0.66 -2.92%
11/19/08 23.44 23.90 22.58 22.62 1,843,836 -0.88 -3.74%
11/18/08 23.24 24.40 22.53 23.50 1,413,285 0.31  1.34%
11/17/08 23.10 23.99 23.02 23.19 1,032,583 -0.05 -0.22%
11/14/08 24.82 25.00 22.76 23.24 1,531,591 -1.96 -7.78%
11/13/08 23.18 25.20 22.06 25.20 1,384,329 2.22  9.66%
11/12/08 24.35 24.72 22.79 22.98 1,602,063 -1.74 -7.04%
11/11/08 24.52 25.42 24.16 24.72 931,656 -0.11 -0.44%
11/10/08 25.50 25.59 24.39 24.83 921,944 -0.15 -0.60%
11/7/08 24.84 25.64 24.44 24.98 1,129,552 0.39  1.59%
11/6/08 25.28 25.91 24.49 24.59 1,094,455 -0.55 -2.19%
11/5/08 26.74 26.90 24.87 25.14 1,795,076 -1.86 -6.89%
11/4/08 27.16 27.25 26.73 27.00 1,361,842 0.24  0.90%
11/3/08 27.10 27.54 26.49 26.76 1,814,014 -0.35 -1.29%
10/31/08 25.06 27.61 24.63 27.11 2,161,551 2.05  8.18%
10/30/08 24.30 27.11 24.25 25.06 2,879,284 1.67  7.14%
10/29/08 23.02 24.55 22.43 23.39 2,220,533 0.24  1.04%
10/28/08 22.43 23.30 20.78 23.15 1,587,404 2.28  10.92%
10/27/08 20.70 21.78 20.69 20.87 948,732 -0.23 -1.09%
10/24/08 20.55 21.73 20.00 21.10 984,303 -0.83 -3.78%
10/23/08 22.87 22.87 21.04 21.93 1,348,685 -0.82 -3.60%
10/22/08 22.55 22.93 21.94 22.75 1,611,532 -0.28 -1.22%
10/21/08 23.48 24.36 22.98 23.03 1,947,066 -0.75 -3.15%
10/20/08 22.79 23.79 22.79 23.78 1,163,443 1.31  5.83%
10/17/08 21.77 23.38 21.24 22.47 1,566,431 0.04  0.18%
10/16/08 21.32 22.50 20.31 22.43 2,304,123 1.06  4.96%
10/15/08 22.11 22.89 21.23 21.37 1,436,296 -1.77 -7.65%
10/14/08 24.42 24.97 22.60 23.14 1,659,148 -0.88 -3.66%
10/13/08 23.75 24.08 23.37 24.02 1,700,278 1.21  5.30%
10/10/08 21.68 23.51 20.82 22.81 2,911,530 0.56  2.52%
10/9/08 23.50 23.88 21.91 22.25 1,507,667 -1.04 -4.47%
10/8/08 22.91 23.66 22.45 23.29 2,477,724 -0.04 -0.17%
10/7/08 25.71 25.87 23.19 23.33 4,307,616 -1.45 -5.85%
10/6/08 25.27 25.45 23.70 24.78 2,883,276 -1.07 -4.14%
10/3/08 26.60 26.95 25.72 25.85 2,347,374 -0.41 -1.56%
10/2/08 26.39 26.91 26.10 26.26 1,075,465 -0.44 -1.65%
10/1/08 26.57 26.91 26.18 26.70 1,206,370 -0.07 -0.26%
9/30/08 27.79 27.79 26.14 26.77 2,462,172 0.02  0.07%
9/29/08 27.84 27.84 26.4793 26.75 1,655,505 -1.51 -5.34%
9/26/08 28.46 28.93 28.00 28.26 1,464,455 -0.25 -0.88%
9/25/08 28.15 28.86 28.09 28.51 1,192,701 0.28  0.99%
9/24/08 27.72 28.65 27.52 28.23 1,262,059 0.50  1.80%
9/23/08 27.83 28.36 27.51 27.73 1,032,579 -0.04 -0.14%
9/22/08 28.24 28.63 27.68 27.77 1,488,013 -0.64 -2.25%
9/19/08 30.00 30.10 27.70 28.41 2,612,726 0.09  0.32%
9/18/08 28.31 28.87 26.38 28.32 3,092,019 0.35  1.25%
9/17/08 28.44 28.70 27.48 27.97 2,467,224 -0.81 -2.81%
9/16/08 29.24 29.27 28.35 28.78 2,015,698 -0.38 -1.30%
9/15/08 27.40 29.85 27.02 29.16 2,393,327 0.49  1.71%
9/12/08 28.83 28.83 28.34 28.67 1,241,049 -0.37 -1.27%
9/11/08 28.59 29.05 28.13 29.04 1,298,417 0.05  0.17%
9/10/08 29.20 29.28 28.35 28.99 1,513,976 -0.04 -0.14%
9/9/08 29.88 30.22 29.01 29.03 1,352,030 -0.85 -2.84%
9/8/08 29.81 30.33 29.32 29.88 1,980,380 0.49  1.67%
9/5/08 28.07 29.55 28.06 29.39 1,814,872 0.24  0.82%
9/4/08 29.84 29.84 29.02 29.15 2,140,851 -0.88 -2.93%
9/3/08 29.60 30.07 28.96 30.03 1,430,320 0.41  1.38%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for ORLY stock. Download ORLY report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download ORLY report
  
Example preview: Research report for O'reilly Automotive, Inc (ORLY) Research report for O'reilly Automotive, Inc (ORLY) Research report for O'reilly Automotive, Inc (ORLY) Research report for O'reilly Automotive, Inc (ORLY)
   
   
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > O'reilly Automotive, Inc