Skip to main content

Dorman Products Inc (NQ: DORM )

87.82 -1.56 (-1.75%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.822 4.822 4.784 4.793 2,884 +0.00(+0.10%)
Jan 30, 2007 4.784 4.817 4.736 4.789 38,145 +0.00(+0.10%)
Jan 29, 2007 4.798 4.827 4.784 4.784 58,748 -0.02(-0.50%)
Jan 26, 2007 4.789 4.808 4.789 4.808 4,657 +0.01(+0.30%)
Jan 25, 2007 4.836 4.841 4.784 4.793 60,203 -0.07(-1.47%)
Jan 24, 2007 4.865 4.865 4.856 4.865 1,881 +0.03(+0.59%)
Jan 23, 2007 4.923 4.961 4.832 4.836 15,939 -0.03(-0.59%)
Jan 22, 2007 4.894 4.894 4.865 4.865 4,097 +0.03(+0.69%)
Jan 19, 2007 4.832 4.851 4.808 4.832 50,336 +0.00(+0.00%)
Jan 18, 2007 4.817 4.832 4.803 4.832 20,418 +0.00(+0.00%)
Jan 17, 2007 4.817 4.860 4.817 4.832 30,364 +0.00(+0.10%)
Jan 16, 2007 4.822 4.856 4.822 4.827 10,410 -0.07(-1.46%)
Jan 12, 2007 4.903 4.903 4.879 4.899 10,021 -0.01(-0.29%)
Jan 11, 2007 4.951 4.951 4.913 4.913 3,762 -0.03(-0.58%)
Jan 10, 2007 4.956 4.956 4.903 4.942 8,601 +0.01(+0.19%)
Jan 09, 2007 4.903 4.932 4.903 4.932 418 +0.03(+0.59%)
Jan 08, 2007 4.918 4.918 4.903 4.903 4,389 +0.00(+0.00%)
Jan 05, 2007 5.018 5.018 4.903 4.903 5,016 -0.12(-2.47%)
Jan 04, 2007 4.994 5.028 4.994 5.028 627 +0.01(+0.29%)
Jan 03, 2007 5.176 5.176 4.994 5.013 8,422 -0.17(-3.23%)
Dec 29, 2006 5.018 5.181 5.018 5.181 8,152 +0.21(+4.13%)
Dec 28, 2006 4.966 4.994 4.923 4.975 2,466 -0.04(-0.76%)
Dec 27, 2006 4.836 5.013 4.832 5.013 9,034 +0.18(+3.76%)
Dec 26, 2006 4.836 4.879 4.832 4.832 11,340 -0.07(-1.46%)
Dec 22, 2006 4.879 4.903 4.832 4.903 12,579 +0.06(+1.18%)
Dec 21, 2006 4.836 4.846 4.832 4.846 28,193 +0.01(+0.30%)
Dec 20, 2006 4.836 4.856 4.832 4.832 8,361 -0.00(-0.10%)
Dec 19, 2006 4.832 4.836 4.832 4.836 11,434 +0.00(+0.10%)
Dec 18, 2006 4.832 4.879 4.832 4.832 8,085 +0.00(+0.00%)
Dec 15, 2006 4.832 4.846 4.832 4.832 3,378 +0.00(+0.00%)
Dec 14, 2006 4.832 4.851 4.832 4.832 17,874 -0.05(-0.98%)
Dec 13, 2006 4.903 4.903 4.870 4.879 1,565 +0.00(+0.00%)
Dec 12, 2006 4.870 4.879 4.870 4.879 8,570 +0.01(+0.30%)
Dec 11, 2006 4.808 4.879 4.808 4.865 12,159 +0.06(+1.19%)
Dec 08, 2006 4.808 4.817 4.808 4.808 13,303 +0.05(+0.99%)
Dec 07, 2006 4.808 4.841 4.760 4.760 25,429 -0.05(-0.98%)
Dec 06, 2006 4.808 4.832 4.636 4.808 68,129 +0.00(+0.00%)
Dec 05, 2006 4.856 4.856 4.808 4.808 14,737 -0.03(-0.59%)
Dec 04, 2006 4.784 4.846 4.784 4.836 1,563 -0.01(-0.30%)
Dec 01, 2006 4.884 4.889 4.851 4.851 6,062 -0.04(-0.88%)
Nov 30, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Nov 29, 2006 4.894 4.894 4.894 4.894 1,045 +0.00(+0.00%)
Nov 28, 2006 4.879 4.894 4.827 4.894 5,593 +0.01(+0.29%)
Nov 27, 2006 4.875 4.879 4.856 4.879 8,727 -0.01(-0.29%)
Nov 24, 2006 4.870 4.927 4.870 4.894 3,417 +0.02(+0.39%)
Nov 22, 2006 4.846 4.879 4.836 4.875 8,658 -0.00(-0.10%)
Nov 21, 2006 4.892 4.892 4.803 4.879 8,829 -0.05(-0.97%)
Nov 20, 2006 4.803 4.970 4.803 4.927 11,660 +0.06(+1.30%)
Nov 17, 2006 4.864 4.864 4.864 4.864 794 -0.01(-0.26%)
Nov 16, 2006 4.851 4.877 4.851 4.877 2,575 +0.04(+0.93%)
Nov 15, 2006 4.856 4.856 4.832 4.832 6,135 +0.01(+0.29%)
Nov 14, 2006 4.841 4.841 4.808 4.818 9,427 -0.02(-0.48%)
Nov 13, 2006 4.832 4.879 4.827 4.841 17,866 +0.01(+0.20%)
Nov 10, 2006 4.798 4.879 4.784 4.832 13,508 +0.04(+0.79%)
Nov 09, 2006 4.789 4.817 4.784 4.794 53,325 -0.00(-0.09%)
Nov 08, 2006 4.798 4.832 4.746 4.798 110,518 +0.00(+0.00%)
Nov 07, 2006 4.856 4.860 4.798 4.798 19,444 -0.07(-1.47%)
Nov 06, 2006 4.856 4.870 4.836 4.870 26,027 +0.01(+0.20%)
Nov 03, 2006 4.870 4.870 4.832 4.860 12,751 -0.02(-0.39%)
Nov 02, 2006 4.832 4.879 4.832 4.879 1,273 +0.05(+0.99%)
Nov 01, 2006 4.813 4.860 4.813 4.832 888 -0.03(-0.59%)
Oct 31, 2006 4.817 4.951 4.789 4.860 16,833 +0.03(+0.59%)
Oct 30, 2006 4.846 4.875 4.832 4.832 10,870 -0.05(-0.98%)
Oct 27, 2006 4.879 4.919 4.879 4.879 16,346 +0.00(+0.00%)
Oct 26, 2006 4.836 4.903 4.832 4.879 3,344 +0.04(+0.80%)
Oct 25, 2006 4.841 4.841 4.841 4.841 754 +0.01(+0.19%)
Oct 24, 2006 4.827 4.836 4.793 4.832 28,335 +0.05(+1.00%)
Oct 23, 2006 4.844 4.844 4.784 4.784 27,258 -0.10(-1.96%)
Oct 20, 2006 4.879 4.879 4.879 4.879 1,045 -0.03(-0.52%)
Oct 19, 2006 4.905 4.905 4.905 4.905 1,390 +0.06(+1.31%)
Oct 18, 2006 4.836 4.879 4.832 4.841 3,562 +0.00(+0.10%)
Oct 17, 2006 4.879 4.879 4.832 4.836 3,344 -0.09(-1.75%)
Oct 16, 2006 4.832 4.927 4.832 4.923 8,313 +0.07(+1.38%)
Oct 13, 2006 4.841 4.903 4.827 4.856 29,976 -0.02(-0.39%)
Oct 12, 2006 4.832 4.875 4.832 4.875 6,388 +0.04(+0.89%)
Oct 11, 2006 4.832 4.836 4.832 4.832 1,358 -0.02(-0.47%)
Oct 10, 2006 4.832 4.856 4.832 4.854 1,776 +0.01(+0.27%)
Oct 09, 2006 4.832 4.841 4.832 4.841 4,389 +0.01(+0.20%)
Oct 06, 2006 4.908 4.908 4.832 4.832 10,447 -0.00(-0.10%)
Oct 05, 2006 4.894 4.894 4.832 4.836 5,654 -0.06(-1.16%)
Oct 04, 2006 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
Oct 03, 2006 4.893 4.893 4.893 4.893 522 +0.06(+1.27%)
Oct 02, 2006 4.832 4.832 4.832 4.832 209 +0.00(+0.00%)
Sep 29, 2006 4.835 4.840 4.832 4.832 7,176 -0.07(-1.37%)
Sep 28, 2006 4.899 4.899 4.899 4.899 3,522 -0.00(-0.10%)
Sep 27, 2006 4.903 4.903 4.903 4.903 4,839 +0.00(+0.10%)
Sep 26, 2006 4.970 5.018 4.832 4.899 22,369 -0.13(-2.57%)
Sep 25, 2006 4.899 5.506 4.864 5.028 35,080 +0.12(+2.54%)
Sep 22, 2006 4.832 4.903 4.832 4.903 6,269 +0.02(+0.39%)
Sep 21, 2006 4.839 4.884 4.839 4.884 2,278 -0.02(-0.39%)
Sep 20, 2006 4.889 4.903 4.870 4.903 3,005 +0.02(+0.49%)
Sep 19, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Sep 18, 2006 4.784 4.879 4.784 4.879 6,542 +0.10(+2.11%)
Sep 15, 2006 4.760 4.779 4.755 4.779 2,717 -0.11(-2.16%)
Sep 14, 2006 4.927 4.932 4.836 4.884 10,224 -0.07(-1.35%)
Sep 13, 2006 4.927 4.951 4.927 4.951 2,508 +0.02(+0.49%)
Sep 12, 2006 4.927 4.927 4.927 4.927 10,554 +0.00(+0.00%)
Sep 11, 2006 4.908 4.932 4.832 4.927 14,392 -0.01(-0.29%)
Sep 08, 2006 4.927 4.961 4.927 4.942 3,072 +0.01(+0.29%)
Sep 07, 2006 4.933 4.975 4.927 4.927 26,756 -0.05(-0.96%)
Sep 06, 2006 4.975 4.975 4.927 4.975 10,121 -0.03(-0.67%)
Sep 05, 2006 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Sep 01, 2006 5.023 5.023 4.961 5.009 7,399 -0.01(-0.29%)
Aug 31, 2006 5.023 5.023 5.023 5.023 3,206 +0.00(+0.00%)
Aug 30, 2006 4.927 5.023 4.927 5.023 4,074 +0.10(+2.04%)
Aug 29, 2006 4.951 5.013 4.923 4.923 12,711 -0.03(-0.58%)
Aug 28, 2006 4.937 4.975 4.903 4.951 7,740 -0.13(-2.54%)
Aug 25, 2006 5.090 5.090 5.080 5.080 815 +0.01(+0.28%)
Aug 24, 2006 5.009 5.066 5.009 5.066 1,254 -0.07(-1.30%)
Aug 23, 2006 5.042 5.257 5.042 5.133 4,845 +0.10(+2.02%)
Aug 22, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 21, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 18, 2006 5.032 5.032 5.023 5.032 418 +0.02(+0.36%)
Aug 17, 2006 5.018 5.049 4.903 5.013 4,757 -0.05(-1.04%)
Aug 16, 2006 5.066 5.066 5.066 5.066 0 +0.00(+0.00%)
Aug 15, 2006 5.085 5.085 5.018 5.066 4,659 -0.08(-1.49%)
Aug 14, 2006 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Aug 11, 2006 5.100 5.176 5.085 5.143 8,152 -0.08(-1.56%)
Aug 10, 2006 5.257 5.257 5.189 5.224 8,252 -0.02(-0.46%)
Aug 09, 2006 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Aug 08, 2006 5.176 5.253 5.066 5.248 3,344 -0.01(-0.18%)
Aug 07, 2006 5.186 5.267 5.186 5.257 19,887 +0.00(+0.00%)
Aug 04, 2006 5.286 5.296 5.257 5.257 6,106 -0.03(-0.54%)
Aug 03, 2006 4.927 5.305 4.879 5.286 26,363 +0.31(+6.25%)
Aug 02, 2006 5.171 5.597 4.879 4.975 71,202 -0.28(-5.37%)
Aug 01, 2006 5.549 5.554 5.224 5.257 8,698 -0.39(-6.94%)
Jul 31, 2006 5.640 5.659 5.616 5.650 5,006 +0.07(+1.20%)
Jul 28, 2006 5.583 5.640 5.544 5.583 12,720 +0.00(+0.09%)
Jul 27, 2006 5.626 5.678 5.578 5.578 11,651 -0.16(-2.83%)
Jul 26, 2006 5.683 5.741 5.683 5.741 7,065 +0.00(+0.00%)
Jul 25, 2006 5.803 5.803 5.736 5.741 23,345 -0.06(-1.07%)
Jul 24, 2006 5.803 5.803 5.788 5.803 3,783 +0.00(+0.00%)
Jul 21, 2006 5.753 5.803 5.721 5.803 3,699 +0.04(+0.66%)
Jul 20, 2006 5.717 5.803 5.717 5.764 4,180 -0.02(-0.41%)
Jul 19, 2006 5.788 5.788 5.760 5.788 8,999 +0.00(+0.00%)
Jul 18, 2006 5.788 5.788 5.755 5.788 11,125 +0.00(+0.00%)
Jul 17, 2006 5.788 5.803 5.750 5.788 16,240 -0.01(-0.16%)
Jul 14, 2006 5.941 5.975 5.788 5.798 28,531 -0.18(-2.96%)
Jul 13, 2006 6.224 6.224 5.750 5.975 47,152 +0.05(+0.81%)
Jul 12, 2006 5.894 5.965 5.693 5.927 21,616 -0.20(-3.28%)
Jul 11, 2006 5.712 6.209 5.712 6.128 25,070 +0.34(+5.96%)
Jul 10, 2006 5.731 5.788 5.697 5.784 49,197 +0.19(+3.33%)
Jul 07, 2006 5.573 5.731 5.458 5.597 17,354 +0.07(+1.30%)
Jul 06, 2006 5.406 5.583 5.406 5.525 66,716 +0.09(+1.58%)
Jul 05, 2006 5.343 5.492 5.324 5.439 67,795 +0.07(+1.34%)
Jul 03, 2006 5.324 5.511 5.181 5.367 69,915 -0.27(-4.75%)
Jun 30, 2006 5.262 5.659 5.085 5.635 2,475,896 +0.37(+7.09%)
Jun 29, 2006 4.942 5.262 4.942 5.262 64,383 +0.32(+6.49%)
Jun 28, 2006 5.047 5.066 4.879 4.942 52,167 -0.10(-1.99%)
Jun 27, 2006 4.889 5.138 4.889 5.042 24,225 +0.12(+2.53%)
Jun 26, 2006 4.712 4.980 4.712 4.918 31,982 +0.14(+2.90%)
Jun 23, 2006 4.937 4.942 4.750 4.779 12,793 -0.21(-4.13%)
Jun 22, 2006 4.808 5.028 4.774 4.985 23,253 +0.16(+3.37%)
Jun 21, 2006 4.798 5.023 4.769 4.822 64,183 +0.02(+0.40%)
Jun 20, 2006 4.798 4.927 4.789 4.803 71,675 -0.04(-0.79%)
Jun 19, 2006 4.879 4.927 4.712 4.841 35,444 -0.08(-1.56%)
Jun 16, 2006 4.927 4.951 4.894 4.918 256,141 -0.03(-0.68%)
Jun 15, 2006 4.908 4.970 4.879 4.951 35,519 +0.05(+0.98%)
Jun 14, 2006 4.865 4.918 4.846 4.903 29,526 +0.11(+2.19%)
Jun 13, 2006 4.798 4.903 4.798 4.798 37,516 -0.01(-0.20%)
Jun 12, 2006 4.798 4.961 4.798 4.808 28,124 -0.01(-0.20%)
Jun 09, 2006 4.937 4.966 4.812 4.817 63,016 -0.05(-1.08%)
Jun 08, 2006 4.832 4.903 4.803 4.870 62,383 +0.01(+0.20%)
Jun 07, 2006 4.884 5.009 4.832 4.860 46,419 +0.02(+0.40%)
Jun 06, 2006 4.832 4.899 4.832 4.841 60,426 +0.01(+0.20%)
Jun 05, 2006 4.975 5.033 4.808 4.832 65,232 -0.19(-3.81%)
Jun 02, 2006 5.018 5.214 4.956 5.023 28,349 -0.03(-0.57%)
Jun 01, 2006 4.889 5.071 4.865 5.052 28,991 +0.21(+4.24%)
May 31, 2006 4.875 5.238 4.808 4.846 27,078 -0.06(-1.17%)
May 30, 2006 4.856 5.071 4.822 4.903 24,520 -0.33(-6.39%)
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.