ORLY: Historical Prices for O'Reilly Automotive, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.65	39.15	38.51	38.90	1,354,800	38.90
19-Nov-09	39.20	39.43	38.69	38.97	1,348,200	38.97
18-Nov-09	39.30	39.64	39.00	39.45	1,265,800	39.45
17-Nov-09	39.81	39.99	39.18	39.55	1,175,400	39.55
16-Nov-09	39.76	40.19	39.76	39.94	1,286,000	39.94
13-Nov-09	39.30	39.89	39.15	39.74	1,555,500	39.74
12-Nov-09	39.92	39.99	39.15	39.31	1,928,000	39.31
11-Nov-09	39.52	40.40	39.40	40.26	3,362,900	40.26
10-Nov-09	39.26	39.71	39.15	39.37	1,774,700	39.37
9-Nov-09	38.77	39.56	38.60	39.56	2,573,100	39.56
6-Nov-09	37.74	38.76	37.61	38.44	3,285,100	38.44
5-Nov-09	37.31	37.97	37.14	37.78	2,376,100	37.78
4-Nov-09	37.44	38.00	37.13	37.25	3,182,900	37.25
3-Nov-09	37.12	37.67	36.83	37.45	1,907,400	37.45
2-Nov-09	37.39	38.00	37.03	37.43	2,916,800	37.43
30-Oct-09	37.56	37.88	37.05	37.28	3,813,300	37.28
29-Oct-09	37.17	38.50	35.94	37.69	8,780,700	37.69
28-Oct-09	34.74	35.10	33.61	33.68	3,926,200	33.68
27-Oct-09	35.08	35.38	34.36	34.69	2,670,800	34.69
26-Oct-09	35.10	35.78	34.77	34.92	3,101,500	34.92
23-Oct-09	35.63	35.99	34.92	35.02	2,426,600	35.02
22-Oct-09	35.71	36.04	35.13	35.81	2,688,700	35.81
21-Oct-09	36.20	36.50	35.38	35.43	2,819,000	35.43
20-Oct-09	36.80	37.10	36.05	36.08	3,570,400	36.08
19-Oct-09	37.31	37.64	36.68	37.10	3,355,500	37.10
16-Oct-09	37.45	37.45	36.57	37.24	2,994,000	37.24
15-Oct-09	36.17	37.47	36.00	37.45	4,643,300	37.45
14-Oct-09	34.66	36.43	34.65	36.39	4,601,000	36.39
13-Oct-09	34.65	34.73	34.32	34.58	3,887,800	34.58
12-Oct-09	35.15	35.59	34.54	34.92	4,779,500	34.92
9-Oct-09	34.47	34.62	34.06	34.18	4,044,600	34.18
8-Oct-09	35.07	35.09	34.30	34.41	5,101,600	34.41
7-Oct-09	35.98	36.00	34.45	34.81	7,192,600	34.81
6-Oct-09	35.93	36.40	35.77	36.08	2,071,600	36.08
5-Oct-09	35.55	35.98	35.42	35.83	1,944,800	35.83
2-Oct-09	35.70	35.92	35.26	35.43	1,783,700	35.43
1-Oct-09	36.66	36.68	35.72	35.81	2,473,700	35.81
30-Sep-09	36.41	36.51	35.70	36.14	3,008,800	36.14
29-Sep-09	36.79	36.96	36.05	36.17	2,527,000	36.17
28-Sep-09	36.35	37.00	36.09	36.64	1,307,900	36.64
25-Sep-09	36.82	36.82	36.15	36.23	2,610,700	36.23
24-Sep-09	36.38	37.08	35.91	36.76	3,497,200	36.76
23-Sep-09	36.87	37.01	36.18	36.31	2,532,700	36.31
22-Sep-09	37.60	37.66	36.98	37.51	1,539,500	37.51
21-Sep-09	37.22	37.89	37.03	37.49	1,627,600	37.49
18-Sep-09	37.25	37.58	36.70	37.42	1,922,100	37.42
17-Sep-09	37.51	37.63	36.90	37.09	1,346,600	37.09
16-Sep-09	37.11	37.68	36.81	37.52	2,157,200	37.52
15-Sep-09	36.08	36.93	36.07	36.91	1,991,600	36.91
14-Sep-09	36.45	36.75	36.00	36.68	1,766,600	36.68
11-Sep-09	37.32	37.38	36.48	36.61	3,003,300	36.61
10-Sep-09	38.11	38.15	37.18	37.35	1,694,300	37.35
9-Sep-09	38.29	38.40	37.59	37.89	1,953,100	37.89
8-Sep-09	37.60	38.65	37.51	38.61	2,087,000	38.61
4-Sep-09	37.84	38.04	37.34	37.55	1,646,500	37.55
3-Sep-09	37.68	38.00	37.18	37.73	1,370,500	37.73
2-Sep-09	37.06	37.79	37.06	37.58	1,398,300	37.58
1-Sep-09	38.02	38.57	37.18	37.47	2,505,400	37.47
31-Aug-09	38.58	38.63	37.85	38.28	1,726,800	38.28
28-Aug-09	38.72	38.95	38.07	38.71	1,468,000	38.71
27-Aug-09	38.37	38.75	37.78	38.53	1,315,400	38.53
26-Aug-09	38.53	39.05	38.21	38.60	1,893,900	38.60
25-Aug-09	37.67	38.76	37.45	38.63	2,826,700	38.63
24-Aug-09	38.35	38.35	37.27	37.29	1,677,300	37.29
21-Aug-09	38.54	38.85	38.02	38.23	1,851,500	38.23
20-Aug-09	38.18	38.30	37.54	38.19	1,269,300	38.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions