Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 -3.01 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM 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%)
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.