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 (%)
Nov 30, 2010 18.46 19.23 18.27 18.90 369,674 +0.28(+1.52%)
Nov 29, 2010 18.00 18.69 17.80 18.62 196,985 +0.76(+4.23%)
Nov 26, 2010 17.56 18.00 17.56 17.86 50,135 +0.15(+0.86%)
Nov 24, 2010 17.53 17.71 17.71 17.71 95,016 +0.41(+2.38%)
Nov 23, 2010 17.23 17.40 17.10 17.30 123,046 -0.25(-1.42%)
Nov 22, 2010 16.86 17.62 16.86 17.55 223,709 +0.70(+4.15%)
Nov 19, 2010 16.90 17.22 16.75 16.85 151,331 -0.03(-0.17%)
Nov 18, 2010 16.66 17.52 16.43 16.88 252,291 +0.49(+3.01%)
Nov 17, 2010 16.99 17.03 16.27 16.38 294,241 -0.50(-2.95%)
Nov 16, 2010 17.66 17.75 16.33 16.88 387,601 -0.88(-4.93%)
Nov 15, 2010 18.17 18.66 17.62 17.76 221,098 -0.39(-2.16%)
Nov 12, 2010 19.25 19.26 17.87 18.15 227,081 -1.27(-6.53%)
Nov 11, 2010 19.13 19.82 18.66 19.42 172,454 +0.14(+0.74%)
Nov 10, 2010 17.77 19.40 17.76 19.27 284,880 +1.52(+8.57%)
Nov 09, 2010 20.23 20.23 17.37 17.75 718,529 -2.38(-11.83%)
Nov 08, 2010 20.02 20.14 19.64 20.14 239,890 +0.23(+1.15%)
Nov 05, 2010 19.90 20.09 19.32 19.91 230,530 +0.01(+0.05%)
Nov 04, 2010 19.50 20.25 19.41 19.90 371,179 +0.70(+3.64%)
Nov 03, 2010 18.70 19.29 18.28 19.20 388,496 +0.92(+5.05%)
Nov 02, 2010 18.17 18.80 18.14 18.27 494,523 +0.47(+2.66%)
Nov 01, 2010 17.66 18.10 17.53 17.80 218,328 +0.34(+1.97%)
Oct 29, 2010 17.46 17.63 17.19 17.46 112,868 -0.01(-0.05%)
Oct 28, 2010 16.90 17.81 16.54 17.47 194,282 +0.80(+4.82%)
Oct 27, 2010 16.51 16.85 16.19 16.66 159,975 -0.19(-1.11%)
Oct 25, 2010 16.37 16.98 16.37 16.85 266,921 +0.59(+3.65%)
Oct 22, 2010 16.15 16.58 16.08 16.26 161,622 -0.33(-1.96%)
Oct 21, 2010 15.76 16.63 15.76 16.58 189,121 +0.96(+6.12%)
Oct 20, 2010 15.15 15.76 14.91 15.62 73,138 +0.64(+4.25%)
Oct 19, 2010 15.11 15.47 14.83 14.99 67,300 -0.41(-2.64%)
Oct 18, 2010 15.43 15.52 15.25 15.39 74,948 +0.05(+0.34%)
Oct 15, 2010 15.47 15.69 15.24 15.34 116,842 -0.03(-0.19%)
Oct 14, 2010 15.27 15.40 15.20 15.37 37,802 +0.13(+0.85%)
Oct 13, 2010 15.07 15.43 14.88 15.24 98,440 +0.23(+1.56%)
Oct 12, 2010 14.71 15.07 14.57 15.01 57,289 +0.32(+2.18%)
Oct 11, 2010 14.55 14.76 14.35 14.69 48,674 +0.09(+0.59%)
Oct 08, 2010 14.20 14.67 13.78 14.60 78,901 +0.36(+2.55%)
Oct 07, 2010 14.70 14.71 14.24 14.24 46,024 -0.29(-1.98%)
Oct 06, 2010 14.52 14.74 14.16 14.52 139,426 +0.01(+0.10%)
Oct 05, 2010 13.87 14.63 13.05 14.51 188,028 +0.79(+5.75%)
Oct 04, 2010 14.59 14.81 13.63 13.72 268,123 -0.84(-5.78%)
Oct 01, 2010 15.28 15.31 14.37 14.56 185,032 -0.18(-1.23%)
Sep 30, 2010 14.47 15.19 14.37 14.74 200,698 +0.44(+3.08%)
Sep 29, 2010 13.78 14.34 13.78 14.30 149,897 +0.53(+3.86%)
Sep 28, 2010 14.16 14.18 13.55 13.77 358,610 -0.27(-1.91%)
Sep 27, 2010 13.66 14.23 13.65 14.04 107,220 +0.39(+2.84%)
Sep 24, 2010 12.88 13.70 12.87 13.65 115,809 +0.95(+7.45%)
Sep 23, 2010 12.57 13.03 12.50 12.71 83,168 +0.02(+0.19%)
Sep 22, 2010 12.66 12.92 12.52 12.68 68,048 -0.01(-0.11%)
Sep 21, 2010 13.08 13.09 12.35 12.70 230,584 +0.23(+1.84%)
Sep 20, 2010 12.22 12.55 12.21 12.47 184,850 +0.28(+2.28%)
Sep 17, 2010 12.46 12.50 12.06 12.19 154,496 -0.52(-4.07%)
Sep 15, 2010 12.57 12.86 12.54 12.71 79,273 +0.05(+0.42%)
Sep 14, 2010 12.50 12.82 12.40 12.65 118,905 +0.16(+1.30%)
Sep 13, 2010 11.99 12.57 11.97 12.49 80,431 +0.63(+5.28%)
Sep 10, 2010 11.98 12.20 11.86 11.86 66,560 -0.18(-1.47%)
Sep 09, 2010 12.10 12.10 11.85 12.04 314,074 +0.09(+0.72%)
Sep 08, 2010 11.80 11.98 11.78 11.95 57,717 +0.15(+1.26%)
Sep 07, 2010 12.03 12.03 11.74 11.81 74,921 -0.22(-1.83%)
Sep 03, 2010 11.91 12.08 11.63 12.03 78,395 +0.26(+2.24%)
Sep 02, 2010 11.56 11.78 11.38 11.76 84,846 +0.16(+1.36%)
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.