The closing price for O’Reilly Automotive (ORLY) in 2000 was $13.38, on December 29, 2000. It was up 20.9% for the year. The latest price is $1,341.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $12.50 | $13.63 | $12.47 | $13.38 | 2,196,200 |
December 28 2000 | $12.38 | $12.53 | $12.06 | $12.47 | 1,207,000 |
December 27 2000 | $12.17 | $12.31 | $11.81 | $12.25 | 1,006,800 |
December 26 2000 | $11.69 | $12.25 | $11.53 | $12.13 | 1,763,400 |
December 22 2000 | $11.31 | $11.63 | $11.28 | $11.50 | 2,689,200 |
December 21 2000 | $11.03 | $11.50 | $10.88 | $11.34 | 4,163,400 |
December 20 2000 | $11.13 | $11.19 | $10.88 | $11.03 | 621,800 |
December 19 2000 | $11.00 | $11.31 | $10.88 | $11.13 | 1,389,000 |
December 18 2000 | $10.95 | $11.09 | $10.72 | $10.97 | 1,121,800 |
December 15 2000 | $10.84 | $11.00 | $10.63 | $11.00 | 4,383,200 |
December 14 2000 | $10.92 | $11.13 | $10.66 | $11.00 | 1,498,000 |
December 13 2000 | $11.03 | $11.06 | $10.19 | $11.03 | 2,002,200 |
December 12 2000 | $10.13 | $11.13 | $10.00 | $11.03 | 2,484,400 |
December 11 2000 | $9.25 | $10.19 | $9.22 | $10.09 | 1,285,000 |
December 08 2000 | $8.78 | $9.25 | $8.75 | $9.19 | 570,600 |
December 07 2000 | $8.75 | $8.81 | $8.72 | $8.78 | 206,400 |
December 06 2000 | $8.72 | $8.81 | $8.66 | $8.75 | 155,800 |
December 05 2000 | $8.56 | $9.25 | $8.56 | $8.81 | 358,000 |
December 04 2000 | $9.00 | $9.00 | $8.19 | $8.55 | 387,400 |
December 01 2000 | $8.53 | $9.22 | $8.47 | $9.00 | 268,800 |
November 30 2000 | $8.36 | $8.56 | $8.13 | $8.31 | 311,200 |
November 29 2000 | $9.41 | $9.41 | $8.31 | $8.50 | 495,000 |
November 28 2000 | $9.50 | $9.50 | $9.09 | $9.44 | 514,200 |
November 27 2000 | $9.47 | $9.69 | $9.25 | $9.38 | 566,400 |
November 24 2000 | $9.31 | $9.50 | $9.31 | $9.50 | 184,200 |
Daily pricing data for O’Reilly Automotive dates back to 4/23/1993, and may be incomplete.
