Dorman Products Inc (NQ: DORM )

104.87 USD -0.84 (-0.79%)
Official Closing Price Updated: 4:14 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.21 11.87 11.09 11.72 165,082 +0.45(+3.95%)
Aug 30, 2010 11.81 12.04 11.28 11.28 122,238 -0.61(-5.09%)
Aug 27, 2010 11.44 11.88 11.23 11.88 54,140 +0.61(+5.41%)
Aug 26, 2010 11.46 12.02 11.21 11.28 154,376 -0.17(-1.49%)
Aug 25, 2010 10.94 11.46 10.94 11.45 48,622 +0.44(+4.00%)
Aug 24, 2010 10.91 11.18 10.53 11.01 59,222 +0.00(+0.00%)
Aug 23, 2010 11.52 11.77 10.93 11.01 62,830 -0.43(-3.80%)
Aug 20, 2010 11.53 11.76 11.09 11.44 81,882 -0.16(-1.38%)
Aug 19, 2010 12.21 12.25 11.60 11.60 63,336 -0.69(-5.58%)
Aug 18, 2010 11.96 12.34 11.80 12.29 87,094 +0.29(+2.42%)
Aug 17, 2010 11.63 12.00 11.63 11.99 110,506 +0.50(+4.35%)
Aug 16, 2010 11.02 11.53 10.89 11.49 47,356 +0.39(+3.56%)
Aug 13, 2010 11.32 11.38 11.04 11.10 78,672 -0.25(-2.16%)
Aug 12, 2010 11.47 11.68 11.22 11.35 46,328 -0.33(-2.83%)
Aug 11, 2010 11.81 12.03 11.54 11.68 132,650 -0.39(-3.23%)
Aug 10, 2010 12.30 12.41 11.82 12.06 158,086 -0.39(-3.13%)
Aug 09, 2010 12.03 12.48 11.81 12.46 100,542 +0.53(+4.44%)
Aug 06, 2010 11.71 12.09 11.56 11.93 70,494 +0.10(+0.80%)
Aug 05, 2010 11.92 12.06 11.80 11.83 54,354 -0.18(-1.50%)
Aug 04, 2010 11.81 12.04 11.71 12.01 75,470 +0.28(+2.39%)
Aug 03, 2010 11.74 11.95 11.55 11.73 58,276 -0.03(-0.21%)
Aug 02, 2010 11.75 11.96 11.65 11.76 76,998 +0.09(+0.73%)
Jul 30, 2010 11.28 11.74 11.28 11.67 68,784 +0.27(+2.37%)
Jul 29, 2010 11.16 11.49 11.08 11.40 106,104 +0.35(+3.12%)
Jul 28, 2010 11.26 11.61 10.96 11.05 94,198 -0.18(-1.56%)
Jul 27, 2010 11.55 11.82 10.92 11.23 152,732 -0.18(-1.58%)
Jul 26, 2010 10.94 11.41 10.69 11.41 101,462 +0.59(+5.45%)
Jul 23, 2010 10.20 10.83 10.14 10.82 67,612 +0.55(+5.36%)
Jul 22, 2010 9.925 10.29 9.845 10.27 59,032 +0.48(+4.96%)
Jul 21, 2010 10.25 10.29 9.765 9.785 60,646 -0.37(-3.64%)
Jul 20, 2010 9.650 10.17 9.245 10.15 75,880 +0.38(+3.94%)
Jul 19, 2010 9.595 9.780 9.490 9.770 65,540 +0.18(+1.88%)
Jul 16, 2010 10.19 10.26 9.465 9.590 67,732 -0.69(-6.67%)
Jul 15, 2010 10.28 10.43 9.880 10.28 63,816 +0.04(+0.34%)
Jul 14, 2010 10.21 10.27 9.925 10.24 72,158 -0.04(-0.34%)
Jul 13, 2010 10.01 10.30 9.665 10.28 185,780 +0.45(+4.58%)
Jul 12, 2010 9.875 10.14 9.565 9.825 272,130 -0.12(-1.26%)
Jul 09, 2010 9.395 9.960 9.395 9.950 41,410 +0.51(+5.40%)
Jul 08, 2010 9.415 9.520 9.235 9.440 133,976 +0.12(+1.34%)
Jul 07, 2010 9.020 9.325 8.955 9.315 99,432 +0.29(+3.27%)
Jul 06, 2010 10.21 10.21 8.920 9.020 130,380 -1.01(-10.02%)
Jul 02, 2010 10.30 10.34 9.845 10.03 53,424 -0.16(-1.62%)
Jul 01, 2010 10.15 10.32 9.685 10.19 54,582 +0.03(+0.25%)
Jun 30, 2010 10.19 10.59 10.15 10.16 75,444 +0.00(+0.05%)
Jun 29, 2010 10.66 10.66 10.15 10.16 57,718 -0.41(-3.92%)
Jun 25, 2010 10.87 11.03 10.50 10.57 1,033,978 -0.23(-2.13%)
Jun 24, 2010 10.79 11.22 10.76 10.80 38,230 -0.08(-0.69%)
Jun 23, 2010 11.12 11.25 10.84 10.88 48,164 -0.26(-2.38%)
Jun 22, 2010 11.44 11.87 11.05 11.14 68,938 -0.21(-1.85%)
Jun 21, 2010 11.89 12.12 11.30 11.36 45,514 -0.39(-3.32%)
Jun 18, 2010 11.56 11.78 11.28 11.74 97,380 +0.27(+2.40%)
Jun 17, 2010 11.45 11.66 11.22 11.47 54,304 +0.13(+1.15%)
Jun 16, 2010 11.44 11.62 11.29 11.34 60,278 -0.15(-1.31%)
Jun 15, 2010 11.20 11.53 11.04 11.49 76,590 +0.41(+3.70%)
Jun 14, 2010 11.11 11.40 10.73 11.08 103,366 +0.08(+0.73%)
Jun 11, 2010 10.31 11.00 10.12 11.00 80,426 +0.60(+5.74%)
Jun 10, 2010 9.845 10.65 9.845 10.40 138,186 +0.68(+7.02%)
Jun 09, 2010 9.930 10.41 9.595 9.720 141,186 -0.16(-1.62%)
Jun 08, 2010 10.75 10.75 9.826 9.880 89,390 -0.45(-4.36%)
Jun 07, 2010 10.53 10.98 10.31 10.33 77,530 -0.20(-1.85%)
Jun 04, 2010 11.29 11.39 10.46 10.53 86,144 -0.94(-8.20%)
Jun 03, 2010 11.26 11.52 11.10 11.46 55,734 +0.14(+1.28%)
Jun 02, 2010 11.00 11.33 10.70 11.32 79,850 +0.31(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.