Dorman Products Inc (NQ: DORM )

104.58 USD +0.80 (+0.77%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.84 18.31 17.84 18.12 132,060 +0.16(+0.86%)
Dec 30, 2010 17.76 18.07 17.64 17.96 78,084 +0.12(+0.67%)
Dec 29, 2010 17.86 18.11 17.64 17.84 75,128 +0.09(+0.54%)
Dec 28, 2010 18.30 18.68 17.56 17.75 142,984 -0.58(-3.19%)
Dec 27, 2010 17.87 18.55 17.77 18.33 82,500 +0.34(+1.89%)
Dec 23, 2010 18.08 18.26 17.76 18.00 57,584 -0.14(-0.77%)
Dec 22, 2010 18.09 18.49 17.58 18.14 137,488 -0.04(-0.22%)
Dec 21, 2010 18.83 18.97 17.58 18.17 386,668 -0.61(-3.25%)
Dec 20, 2010 18.81 19.24 18.62 18.79 104,826 -0.09(-0.50%)
Dec 17, 2010 19.80 19.86 18.88 18.88 315,328 -0.93(-4.69%)
Dec 16, 2010 18.60 19.89 18.38 19.81 336,538 +1.25(+6.73%)
Dec 15, 2010 19.24 19.36 18.55 18.56 412,496 -0.81(-4.16%)
Dec 14, 2010 19.71 20.35 19.12 19.36 493,724 -0.35(-1.78%)
Dec 13, 2010 22.27 22.47 19.64 19.71 802,930 -2.52(-11.31%)
Dec 10, 2010 23.04 23.55 22.14 22.23 312,478 -0.76(-3.28%)
Dec 09, 2010 23.05 23.75 22.65 22.99 230,736 +0.41(+1.79%)
Dec 08, 2010 23.53 23.89 22.14 22.58 351,972 -0.75(-3.21%)
Dec 07, 2010 24.13 24.66 23.29 23.33 555,080 -0.06(-0.26%)
Dec 06, 2010 22.35 23.50 22.32 23.39 361,596 +1.26(+5.72%)
Dec 03, 2010 20.96 22.16 20.92 22.12 281,042 +1.13(+5.38%)
Dec 02, 2010 20.61 21.25 20.61 21.00 213,344 +0.55(+2.69%)
Dec 01, 2010 20.17 20.95 20.17 20.45 255,396 +0.69(+3.49%)
Nov 30, 2010 19.30 20.10 19.10 19.75 353,690 +0.30(+1.52%)
Nov 29, 2010 18.82 19.54 18.60 19.46 188,468 +0.79(+4.23%)
Nov 26, 2010 18.35 18.82 18.35 18.67 47,968 +0.16(+0.86%)
Nov 24, 2010 18.32 18.51 18.51 18.51 90,908 +0.43(+2.38%)
Nov 23, 2010 18.01 18.18 17.88 18.08 117,726 -0.26(-1.42%)
Nov 22, 2010 17.62 18.42 17.62 18.34 214,036 +0.73(+4.15%)
Nov 19, 2010 17.67 18.00 17.51 17.61 144,788 -0.03(-0.17%)
Nov 18, 2010 17.41 18.32 17.17 17.64 241,382 +0.51(+3.01%)
Nov 17, 2010 17.75 17.80 17.00 17.12 281,518 -0.52(-2.95%)
Nov 16, 2010 18.45 18.55 17.07 17.64 370,842 -0.91(-4.93%)
Nov 15, 2010 19.00 19.50 18.42 18.56 211,538 -0.41(-2.16%)
Nov 12, 2010 20.12 20.14 18.67 18.97 217,262 -1.33(-6.53%)
Nov 11, 2010 20.00 20.71 19.50 20.30 164,998 +0.15(+0.74%)
Nov 10, 2010 18.57 20.27 18.56 20.14 272,562 +1.59(+8.57%)
Nov 09, 2010 21.14 21.14 18.16 18.55 687,460 -2.49(-11.83%)
Nov 08, 2010 20.93 21.05 20.53 21.05 229,518 +0.24(+1.15%)
Nov 05, 2010 20.80 21.00 20.20 20.80 220,562 +0.01(+0.05%)
Nov 04, 2010 20.39 21.17 20.29 20.80 355,130 +0.73(+3.64%)
Nov 03, 2010 19.55 20.17 19.11 20.07 371,698 +0.97(+5.05%)
Nov 02, 2010 19.00 19.64 18.96 19.10 473,140 +0.50(+2.66%)
Nov 01, 2010 18.45 18.92 18.32 18.61 208,888 +0.36(+1.97%)
Oct 29, 2010 18.25 18.42 17.96 18.25 107,988 -0.01(-0.05%)
Oct 28, 2010 17.67 18.61 17.29 18.25 185,882 +0.84(+4.82%)
Oct 27, 2010 17.25 17.61 16.92 17.42 153,058 -0.20(-1.11%)
Oct 25, 2010 17.11 17.75 17.11 17.61 255,380 +0.62(+3.65%)
Oct 22, 2010 16.89 17.32 16.81 16.99 154,634 -0.34(-1.96%)
Oct 21, 2010 16.48 17.38 16.47 17.33 180,944 +1.00(+6.12%)
Oct 20, 2010 15.84 16.47 15.58 16.33 69,976 +0.66(+4.25%)
Oct 19, 2010 15.79 16.17 15.50 15.66 64,390 -0.43(-2.64%)
Oct 18, 2010 16.12 16.23 15.94 16.09 71,708 +0.05(+0.34%)
Oct 15, 2010 16.17 16.39 15.93 16.04 111,790 -0.03(-0.19%)
Oct 14, 2010 15.96 16.10 15.88 16.07 36,168 +0.14(+0.85%)
Oct 13, 2010 15.75 16.12 15.55 15.93 94,184 +0.24(+1.56%)
Oct 12, 2010 15.37 15.75 15.22 15.69 54,812 +0.34(+2.18%)
Oct 11, 2010 15.21 15.42 15.00 15.35 46,570 +0.09(+0.59%)
Oct 08, 2010 14.85 15.34 14.40 15.26 75,490 +0.38(+2.55%)
Oct 07, 2010 15.37 15.37 14.88 14.88 44,034 -0.30(-1.98%)
Oct 06, 2010 15.18 15.40 14.79 15.18 133,398 +0.02(+0.10%)
Oct 05, 2010 14.50 15.29 13.64 15.16 179,898 +0.82(+5.75%)
Oct 04, 2010 15.25 15.48 14.25 14.34 256,530 -0.88(-5.78%)
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.