Skip to main content

Dorman Products Inc (NQ: DORM )

87.19 -2.19 (-2.45%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.501 5.554 4.769 4.779 39,228 -0.76(-13.66%)
Jan 29, 2009 5.434 5.822 5.430 5.535 19,419 -0.03(-0.52%)
Jan 28, 2009 5.095 5.683 4.970 5.564 20,558 +0.47(+9.20%)
Jan 27, 2009 4.171 5.100 4.171 5.095 19,973 +0.85(+20.07%)
Jan 26, 2009 4.234 4.530 4.109 4.243 10,119 +0.01(+0.23%)
Jan 23, 2009 4.248 4.741 4.176 4.234 24,175 -0.28(-6.25%)
Jan 22, 2009 4.530 4.626 4.353 4.516 12,972 -0.02(-0.53%)
Jan 21, 2009 4.253 4.564 4.248 4.540 33,128 +0.40(+9.71%)
Jan 20, 2009 4.923 5.233 4.138 4.138 37,996 -0.92(-18.24%)
Jan 16, 2009 5.171 5.277 4.832 5.061 25,226 -0.09(-1.76%)
Jan 15, 2009 5.324 5.329 4.640 5.152 24,557 -0.18(-3.32%)
Jan 14, 2009 5.324 5.898 5.324 5.329 33,747 -0.22(-3.88%)
Jan 13, 2009 5.100 5.554 5.100 5.544 19,062 +0.43(+8.42%)
Jan 12, 2009 5.717 5.855 5.114 5.114 24,263 -0.64(-11.06%)
Jan 09, 2009 6.386 6.386 5.726 5.750 43,429 -0.66(-10.23%)
Jan 08, 2009 6.238 6.506 6.238 6.406 13,340 +0.11(+1.75%)
Jan 07, 2009 6.200 6.348 6.200 6.295 14,726 -0.09(-1.42%)
Jan 06, 2009 6.315 6.386 5.554 6.386 18,915 +0.09(+1.37%)
Jan 05, 2009 6.339 6.477 6.056 6.300 32,509 -0.01(-0.23%)
Jan 02, 2009 6.291 6.339 6.219 6.315 19,737 +0.00(+0.00%)
Dec 31, 2008 6.176 6.315 6.066 6.315 42,213 +0.12(+2.01%)
Dec 30, 2008 6.090 6.190 5.927 6.190 26,999 +0.17(+2.78%)
Dec 29, 2008 6.028 6.152 6.008 6.023 18,740 -0.05(-0.79%)
Dec 26, 2008 5.980 6.095 5.980 6.071 8,340 +0.09(+1.44%)
Dec 24, 2008 5.985 5.989 5.975 5.985 3,018 -0.03(-0.48%)
Dec 23, 2008 5.846 6.099 5.616 6.013 15,330 +0.22(+3.88%)
Dec 22, 2008 6.037 6.052 5.387 5.788 29,461 -0.26(-4.35%)
Dec 19, 2008 6.181 6.219 5.683 6.052 128,740 +0.17(+2.85%)
Dec 18, 2008 5.836 5.908 5.707 5.884 50,135 +0.03(+0.49%)
Dec 17, 2008 5.726 5.884 5.688 5.855 38,252 -0.00(-0.08%)
Dec 16, 2008 5.248 5.860 5.248 5.860 72,030 +0.70(+13.53%)
Dec 15, 2008 5.425 5.425 4.669 5.162 8,581 -0.26(-4.85%)
Dec 12, 2008 4.592 5.425 4.463 5.425 25,914 +0.54(+11.07%)
Dec 11, 2008 5.688 5.798 4.884 4.884 24,457 -0.86(-14.99%)
Dec 10, 2008 5.654 5.836 5.583 5.745 31,759 +0.11(+1.87%)
Dec 09, 2008 5.793 5.879 5.587 5.640 56,258 -0.22(-3.68%)
Dec 08, 2008 5.343 5.855 5.071 5.855 67,007 +0.61(+11.68%)
Dec 05, 2008 4.310 5.243 4.310 5.243 21,520 +0.88(+20.04%)
Dec 04, 2008 4.698 4.980 4.353 4.368 24,035 -0.40(-8.43%)
Dec 03, 2008 4.745 4.966 4.430 4.769 26,219 +0.24(+5.28%)
Dec 02, 2008 4.066 4.530 4.066 4.530 62,847 +0.34(+8.23%)
Dec 01, 2008 5.564 5.564 4.138 4.186 51,250 -1.53(-26.78%)
Nov 28, 2008 5.382 5.717 5.382 5.717 7,943 -0.05(-0.83%)
Nov 26, 2008 5.128 5.764 5.128 5.764 79,079 +0.53(+10.05%)
Nov 25, 2008 5.138 5.621 4.243 5.238 43,128 +0.10(+1.96%)
Nov 24, 2008 4.535 5.406 4.009 5.138 44,132 +0.66(+14.62%)
Nov 21, 2008 4.114 4.559 3.731 4.482 66,200 +0.44(+10.89%)
Nov 20, 2008 3.779 4.659 3.779 4.042 43,998 +0.28(+7.51%)
Nov 19, 2008 4.985 5.066 3.760 3.760 34,585 -1.22(-24.50%)
Nov 18, 2008 5.080 5.190 4.784 4.980 49,751 -0.23(-4.41%)
Nov 17, 2008 5.281 5.281 5.004 5.210 17,567 -0.11(-2.16%)
Nov 14, 2008 5.793 5.812 5.181 5.324 27,434 -0.55(-9.29%)
Nov 13, 2008 4.918 5.932 4.918 5.870 33,835 +0.96(+19.59%)
Nov 12, 2008 5.631 5.688 4.908 4.908 30,766 -0.79(-13.93%)
Nov 11, 2008 4.966 5.980 4.966 5.702 31,472 +0.73(+14.73%)
Nov 10, 2008 5.511 5.980 4.970 4.970 16,812 -0.44(-8.13%)
Nov 07, 2008 5.095 5.530 5.095 5.410 16,566 +0.36(+7.10%)
Nov 06, 2008 5.167 5.812 5.052 5.052 8,842 -0.13(-2.58%)
Nov 05, 2008 5.918 5.951 5.176 5.186 24,963 -0.79(-13.28%)
Nov 04, 2008 5.970 5.980 5.609 5.980 24,127 +0.13(+2.29%)
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.