Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.913 6.913 6.726 6.726 7,719 -0.22(-3.17%)
Oct 30, 2007 6.956 6.956 6.903 6.946 2,299 +0.01(+0.14%)
Oct 29, 2007 6.870 6.937 6.721 6.937 8,152 +0.05(+0.76%)
Oct 26, 2007 7.080 7.137 6.583 6.884 11,831 -0.15(-2.18%)
Oct 25, 2007 6.693 7.056 6.693 7.037 31,414 +0.48(+7.29%)
Oct 24, 2007 6.573 6.573 6.554 6.559 4,180 -0.01(-0.15%)
Oct 23, 2007 6.468 6.721 6.468 6.568 6,216 +0.15(+2.31%)
Oct 22, 2007 6.583 6.635 6.267 6.420 54,141 -0.18(-2.75%)
Oct 19, 2007 6.578 6.602 6.310 6.602 8,361 -0.11(-1.71%)
Oct 18, 2007 6.716 6.716 6.716 6.716 0 +0.00(+0.00%)
Oct 17, 2007 6.760 6.760 6.568 6.716 7,044 +0.05(+0.72%)
Oct 16, 2007 6.659 6.707 6.659 6.669 4,791 -0.05(-0.78%)
Oct 15, 2007 6.750 6.750 6.712 6.721 31,989 +0.00(+0.00%)
Oct 12, 2007 6.530 6.731 6.530 6.721 35,879 +0.15(+2.26%)
Oct 11, 2007 6.707 6.740 6.573 6.573 81,732 -0.24(-3.58%)
Oct 10, 2007 6.817 6.817 6.774 6.817 4,076 -0.01(-0.14%)
Oct 09, 2007 6.693 6.831 6.669 6.826 18,121 +0.13(+2.00%)
Oct 08, 2007 6.640 6.745 6.640 6.693 19,237 -0.01(-0.14%)
Oct 05, 2007 6.736 6.745 6.702 6.702 1,463 +0.00(+0.07%)
Oct 04, 2007 6.712 6.712 6.697 6.697 6,597 -0.01(-0.21%)
Oct 03, 2007 6.750 6.750 6.712 6.712 10,079 -0.01(-0.14%)
Oct 02, 2007 6.745 6.745 6.716 6.721 3,490 -0.07(-0.99%)
Oct 01, 2007 6.764 6.788 6.707 6.788 14,887 +0.04(+0.64%)
Sep 28, 2007 6.740 6.755 6.664 6.745 12,310 +0.00(+0.00%)
Sep 27, 2007 6.697 6.755 6.697 6.745 26,138 +0.09(+1.37%)
Sep 26, 2007 6.745 6.745 6.544 6.654 28,849 -0.09(-1.28%)
Sep 25, 2007 6.736 6.745 6.626 6.740 12,450 +0.01(+0.14%)
Sep 24, 2007 6.602 6.736 6.602 6.731 18,602 -0.00(-0.07%)
Sep 21, 2007 6.707 6.736 6.645 6.736 18,217 +0.05(+0.71%)
Sep 20, 2007 6.726 6.726 6.688 6.688 14,294 +0.01(+0.22%)
Sep 19, 2007 6.683 6.683 6.578 6.673 34,606 +0.01(+0.17%)
Sep 18, 2007 6.693 6.697 6.654 6.662 6,480 -0.04(-0.67%)
Sep 17, 2007 6.635 6.826 6.482 6.707 16,148 -0.09(-1.34%)
Sep 14, 2007 6.745 6.812 6.707 6.798 3,867 +0.10(+1.50%)
Sep 13, 2007 6.697 6.731 6.678 6.697 14,214 -0.07(-0.99%)
Sep 12, 2007 6.721 6.803 6.702 6.764 5,370 +0.07(+1.00%)
Sep 11, 2007 7.051 7.051 6.626 6.697 45,018 -0.29(-4.18%)
Sep 10, 2007 7.104 7.104 6.946 6.989 11,313 -0.11(-1.55%)
Sep 07, 2007 7.047 7.161 7.047 7.099 18,953 +0.09(+1.30%)
Sep 06, 2007 6.932 7.008 6.913 7.008 14,381 +0.12(+1.81%)
Sep 05, 2007 6.932 6.932 6.793 6.884 20,372 -0.03(-0.42%)
Sep 04, 2007 6.740 6.917 6.721 6.913 19,016 +0.19(+2.85%)
Aug 31, 2007 6.788 6.788 6.721 6.721 7,201 +0.02(+0.36%)
Aug 30, 2007 6.689 6.697 6.689 6.697 3,359 +0.00(+0.00%)
Aug 29, 2007 6.626 6.697 6.626 6.697 18,562 +0.07(+1.08%)
Aug 28, 2007 6.755 6.788 6.606 6.626 10,700 +0.03(+0.44%)
Aug 27, 2007 6.649 6.649 6.520 6.597 35,992 -0.01(-0.14%)
Aug 24, 2007 6.511 6.645 6.492 6.606 14,611 -0.07(-1.00%)
Aug 23, 2007 6.693 6.716 6.673 6.673 12,337 -0.04(-0.64%)
Aug 22, 2007 6.664 6.716 6.654 6.716 6,317 +0.04(+0.65%)
Aug 21, 2007 6.716 6.721 6.645 6.673 12,680 -0.01(-0.21%)
Aug 20, 2007 6.664 6.688 6.602 6.688 36,560 +0.07(+1.08%)
Aug 17, 2007 6.721 6.760 6.458 6.616 27,145 -0.09(-1.28%)
Aug 16, 2007 6.788 6.788 6.635 6.702 11,300 -0.02(-0.36%)
Aug 15, 2007 6.745 6.769 6.688 6.726 6,166 -0.03(-0.42%)
Aug 14, 2007 6.750 6.769 6.702 6.755 10,443 +0.01(+0.14%)
Aug 13, 2007 6.645 6.803 6.645 6.745 44,646 +0.29(+4.44%)
Aug 10, 2007 6.630 6.640 6.458 6.458 41,908 -0.26(-3.85%)
Aug 09, 2007 6.760 6.760 6.626 6.716 30,519 -0.00(-0.07%)
Aug 08, 2007 6.707 6.721 6.626 6.721 8,664 +0.05(+0.72%)
Aug 07, 2007 6.673 6.693 6.635 6.673 25,272 +0.00(+0.00%)
Aug 06, 2007 6.697 6.779 6.626 6.673 8,125 -0.06(-0.85%)
Aug 03, 2007 6.731 6.846 6.726 6.731 3,971 -0.09(-1.26%)
Aug 02, 2007 6.779 6.817 6.779 6.817 5,560 -0.12(-1.72%)
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.