Dorman Products Inc (NQ: DORM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.67	21.87	20.82	21.75	45,546	+0.15(+0.67%)
Jan 30, 2012	21.34	21.75	21.34	21.60	33,852	-0.04(-0.16%)
Jan 27, 2012	21.29	21.83	21.29	21.64	83,818	+0.18(+0.86%)
Jan 26, 2012	21.25	21.65	21.06	21.45	62,344	+0.06(+0.26%)
Jan 25, 2012	21.22	21.60	20.99	21.39	66,702	+0.12(+0.55%)
Jan 24, 2012	21.03	22.00	20.67	21.28	76,456	+0.05(+0.25%)
Jan 23, 2012	20.68	21.34	20.58	21.23	89,702	+0.35(+1.68%)
Jan 20, 2012	19.88	20.92	19.80	20.88	119,938	+0.99(+4.95%)
Jan 19, 2012	19.95	20.30	19.58	19.89	46,990	-0.01(-0.03%)
Jan 18, 2012	19.38	19.93	19.34	19.89	46,138	+0.52(+2.71%)
Jan 17, 2012	19.90	19.90	19.28	19.37	45,064	-0.38(-1.90%)
Jan 13, 2012	19.76	19.95	18.52	19.75	77,480	-0.30(-1.52%)
Jan 12, 2012	19.59	20.11	19.33	20.05	84,734	+0.56(+2.90%)
Jan 11, 2012	19.26	19.52	19.18	19.49	43,120	+0.08(+0.39%)
Jan 10, 2012	18.75	19.47	18.47	19.41	72,608	+0.97(+5.26%)
Jan 09, 2012	18.81	18.81	18.29	18.44	44,614	-0.23(-1.23%)
Jan 06, 2012	18.90	18.93	18.58	18.67	35,542	-0.18(-0.98%)
Jan 05, 2012	18.47	18.88	18.05	18.86	51,800	+0.30(+1.59%)
Jan 04, 2012	18.63	18.70	18.45	18.56	32,308	+0.09(+0.51%)
Dec 30, 2011	18.68	18.76	18.38	18.46	77,716	-0.22(-1.18%)
Dec 29, 2011	18.58	18.92	18.50	18.68	34,062	+0.18(+0.97%)
Dec 28, 2011	18.99	18.99	18.35	18.50	40,962	-0.49(-2.55%)
Dec 27, 2011	18.91	19.07	18.83	18.99	26,772	-0.01(-0.03%)
Dec 23, 2011	19.22	19.25	18.82	19.00	31,516	-0.41(-2.14%)
Dec 21, 2011	19.29	19.50	18.83	19.41	77,296	+0.08(+0.41%)
Dec 20, 2011	19.00	19.38	18.75	19.33	67,120	+0.82(+4.43%)
Dec 19, 2011	18.74	18.74	18.44	18.51	68,936	+0.00(+0.00%)
Dec 16, 2011	18.79	19.01	18.50	18.51	89,314	-0.12(-0.64%)
Dec 15, 2011	18.79	19.18	18.41	18.63	66,862	+0.12(+0.68%)
Dec 14, 2011	19.08	19.32	18.50	18.50	90,256	-0.77(-3.97%)
Dec 13, 2011	19.57	20.05	19.15	19.27	105,420	-0.11(-0.57%)
Dec 12, 2011	19.39	19.85	19.04	19.38	98,900	-0.43(-2.17%)
Dec 09, 2011	18.74	20.27	18.74	19.81	123,170	+1.05(+5.60%)
Dec 08, 2011	19.08	19.23	18.71	18.76	92,244	-0.52(-2.70%)
Dec 07, 2011	18.80	19.45	18.55	19.28	141,478	+0.29(+1.50%)
Dec 06, 2011	18.91	19.32	18.65	19.00	123,334	+0.05(+0.29%)
Dec 05, 2011	19.34	19.34	18.66	18.94	92,004	-0.05(-0.26%)
Dec 02, 2011	19.14	19.40	18.95	18.99	58,468	+0.24(+1.28%)
Dec 01, 2011	19.18	19.29	18.52	18.75	75,768	-0.59(-3.05%)
Nov 30, 2011	19.41	19.43	18.80	19.34	163,794	+0.89(+4.82%)
Nov 29, 2011	18.84	18.84	18.38	18.45	105,806	-0.46(-2.46%)
Nov 28, 2011	18.59	19.24	18.50	18.92	113,704	+1.05(+5.85%)
Nov 25, 2011	18.51	18.60	17.69	17.87	61,604	-0.81(-4.36%)
Nov 23, 2011	18.67	19.11	18.54	18.68	205,954	-0.27(-1.42%)
Nov 22, 2011	18.92	19.20	18.62	18.95	84,878	+0.09(+0.48%)
Nov 21, 2011	18.58	19.21	18.58	18.86	95,062	-0.16(-0.81%)
Nov 18, 2011	18.57	19.24	18.57	19.02	124,828	+0.49(+2.64%)
Nov 17, 2011	18.46	18.75	18.30	18.53	71,670	+0.10(+0.52%)
Nov 16, 2011	18.62	19.00	18.36	18.43	62,118	-0.49(-2.59%)
Nov 15, 2011	18.36	19.02	18.36	18.92	89,476	+0.39(+2.13%)
Nov 14, 2011	18.39	19.00	18.35	18.53	77,510	-0.08(-0.46%)
Nov 11, 2011	18.04	18.80	17.74	18.61	85,320	+0.79(+4.46%)
Nov 10, 2011	17.86	18.28	17.66	17.82	64,118	+0.33(+1.89%)
Nov 09, 2011	18.36	18.39	17.43	17.49	96,868	-1.45(-7.66%)
Nov 08, 2011	19.00	19.05	18.46	18.94	74,856	+0.07(+0.37%)
Nov 07, 2011	18.96	19.05	18.45	18.87	36,490	-0.07(-0.37%)
Nov 04, 2011	18.80	19.02	18.49	18.94	30,236	-0.12(-0.66%)
Nov 03, 2011	19.29	19.34	18.76	19.07	170,862	+0.10(+0.50%)
Nov 02, 2011	18.82	19.06	18.58	18.97	133,020	+0.48(+2.62%)

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.