O'Reilly Automotive Inc $156.85

up +0.87


2/9/2014 12:40 PM  |  NASDAQ : ORLY  
Industries : Retail / Auto Parts Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORLY historical data

Date Open High Low Close Volume
8/29/2014157.18157.18154.97155.98455,111
8/28/2014155.60156.87154.21156.46352,214
8/27/2014154.51155.78154.51155.30336,145
8/26/2014156.69156.77154.84154.94439,428
8/25/2014156.46157.11155.48156.96480,940
8/22/2014154.93155.93154.25155.42439,262
8/21/2014154.65156.21153.82154.47507,752
8/20/2014153.39155.34153.34155.12452,732
8/19/2014153.89154.72153.61153.91402,007
8/18/2014154.87154.87152.26153.89463,609
8/15/2014155.00155.00151.37151.94689,415
8/14/2014151.89153.97151.56153.92813,349
8/13/2014152.54152.54150.45151.02543,086
8/12/2014152.69153.20150.87152.01400,979
8/11/2014152.73153.62152.50153.10595,744
8/8/2014149.54152.72149.37152.66677,606
8/7/2014151.05151.05148.74148.86404,947
8/6/2014149.76150.97149.68150.08734,248
8/5/2014149.59151.30149.59150.011,064,955
8/4/2014150.02151.70149.84150.83782,895
8/1/2014150.18152.08149.82150.09645,464
7/31/2014151.16152.39149.78150.001,155,469
7/30/2014150.88152.57150.46152.45675,217
7/29/2014151.65152.05150.21150.26650,123
7/28/2014151.72152.26151.06151.58429,370
7/25/2014151.17152.49151.17151.74911,380
7/24/2014153.27154.00150.24151.771,653,961
7/23/2014145.95147.01145.51146.611,068,391
7/22/2014149.97150.70145.78145.881,665,858
7/21/2014151.81152.87150.17150.20869,517
7/18/2014151.68152.94150.43152.83731,585
7/17/2014153.06154.64151.89152.06612,632
7/16/2014154.51154.85153.12153.92713,560
7/15/2014155.62155.92153.82154.25515,294
7/14/2014154.91156.37154.16155.89601,699
7/11/2014153.73154.21151.96154.10449,347
7/10/2014153.82154.81153.32153.59565,193
7/9/2014152.50155.80152.09155.65644,275
7/8/2014152.39153.16152.01152.07580,600
7/7/2014152.69153.40152.17152.50294,388
7/3/2014152.07153.11151.71152.95274,864
7/2/2014151.06151.98150.18151.90368,975
7/1/2014150.03152.09150.01151.51489,398
6/30/2014149.39150.62149.29150.60691,025
6/27/2014148.92150.23148.90149.76690,839
6/26/2014149.07149.56148.44149.31427,545
6/25/2014148.47149.96147.71149.24481,688
6/24/2014151.05151.17149.04149.16585,812
6/23/2014150.65151.05149.50149.82532,073
6/20/2014151.48151.89150.01150.991,206,155
6/19/2014151.51152.01150.14150.57377,928
6/18/2014150.02151.50149.87151.13834,428
6/17/2014147.94149.40147.21148.78366,700
6/16/2014148.87150.30148.26148.60490,901
6/13/2014149.07149.64148.01149.54341,052
6/12/2014150.06150.96148.24148.75406,807
6/11/2014151.88152.36150.57151.02338,541
6/10/2014151.68152.15150.33151.84393,262
6/9/2014153.83154.21151.98152.36376,446
6/6/2014152.03153.59151.62153.37565,940
6/5/2014150.91152.05149.90151.45483,714
6/4/2014148.04150.92147.94150.85383,826
6/3/2014148.01149.80148.01148.49400,612
6/2/2014148.43149.58147.95148.86407,857
5/30/2014146.95148.42146.52147.95929,963
5/29/2014146.36147.18146.04146.52668,975
5/28/2014146.98147.59145.62146.69610,867
5/27/2014149.04149.31146.80146.93523,860
5/23/2014148.46149.29148.03148.64444,077
5/22/2014146.78149.01146.00148.12482,931
5/21/2014146.32146.90145.17146.46422,733
5/20/2014146.34146.98145.11145.71504,836
5/19/2014145.74147.41145.74146.68367,053
5/16/2014145.85146.61145.22146.34402,128
5/15/2014147.76148.37144.38146.11563,858
5/14/2014148.50149.27147.24147.77435,783
5/13/2014150.67151.20148.19149.06572,421
5/12/2014148.61151.15148.19150.62716,032
5/9/2014146.97148.63145.88148.61627,928
5/8/2014146.05147.77145.24146.56794,481
5/7/2014147.25147.82145.27146.05552,922
5/6/2014147.38147.98146.56147.05666,893
5/5/2014147.91148.97147.37147.67504,595
5/2/2014149.11150.91147.92148.92693,687
5/1/2014148.99150.08147.70147.91537,698
4/30/2014149.56150.27147.96148.79773,900
4/29/2014149.03150.70148.18149.98889,535
4/28/2014148.19149.00146.66148.48896,452
4/25/2014147.51148.25145.48147.68710,151
4/24/2014145.65147.89143.25147.691,626,001
4/23/2014148.35149.26147.23148.12806,909
4/22/2014147.52149.45147.37147.95657,010
4/21/2014146.93148.22146.20147.96697,636
4/17/2014145.18147.97144.64146.44898,856
4/16/2014143.43144.72141.74144.54617,742
4/15/2014143.47144.37141.12142.85577,605
4/14/2014143.07143.54141.50143.00594,404
4/11/2014141.39143.55141.08141.93963,067
4/10/2014145.07145.79142.43142.44737,685
4/9/2014144.61145.22143.50144.96531,689
Trading Center