Dorman Products Inc (NQ: DORM )

110.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.24 34.28 33.98 34.20 137,159 -0.02(-0.06%)
Nov 29, 2012 33.94 34.25 33.85 34.22 135,264 +0.36(+1.06%)
Nov 28, 2012 33.70 33.88 33.22 33.86 179,866 +0.12(+0.36%)
Nov 27, 2012 34.08 34.29 33.60 33.74 129,876 -0.34(-1.00%)
Nov 26, 2012 33.48 34.23 33.40 34.08 156,347 +0.59(+1.76%)
Nov 23, 2012 33.86 33.86 33.26 33.49 66,232 -0.20(-0.59%)
Nov 21, 2012 33.40 33.72 33.02 33.69 112,830 +0.43(+1.29%)
Nov 20, 2012 32.01 33.44 31.85 33.26 122,690 +1.26(+3.94%)
Nov 19, 2012 31.74 32.01 31.35 32.00 94,292 +0.65(+2.07%)
Nov 16, 2012 30.63 31.55 30.18 31.35 185,128 +0.64(+2.08%)
Nov 15, 2012 31.08 31.25 30.48 30.71 58,037 -0.45(-1.44%)
Nov 14, 2012 31.84 32.18 31.07 31.16 88,964 -0.71(-2.23%)
Nov 13, 2012 32.11 32.68 31.87 31.87 66,196 -0.51(-1.58%)
Nov 12, 2012 32.48 32.84 32.06 32.38 52,959 -0.09(-0.28%)
Nov 09, 2012 32.09 32.73 31.80 32.47 30,595 +0.21(+0.65%)
Nov 08, 2012 33.07 33.14 32.22 32.26 75,499 -0.97(-2.91%)
Nov 07, 2012 33.31 33.59 33.03 33.23 137,379 -0.76(-2.24%)
Nov 06, 2012 33.61 34.00 33.45 33.99 76,814 +0.24(+0.71%)
Nov 05, 2012 33.32 33.78 32.49 33.75 64,407 +0.33(+0.99%)
Nov 02, 2012 33.16 33.54 32.60 33.42 125,026 +0.24(+0.72%)
Nov 01, 2012 31.82 33.18 31.33 33.18 152,470 +2.63(+8.61%)
Oct 31, 2012 30.28 30.60 29.91 30.55 77,020 +0.38(+1.26%)
Oct 26, 2012 30.36 30.17 30.17 30.17 55,700 -0.25(-0.82%)
Oct 25, 2012 30.27 30.45 29.90 30.42 27,690 +0.47(+1.57%)
Oct 24, 2012 29.54 29.98 29.34 29.95 94,960 +0.47(+1.59%)
Oct 23, 2012 29.06 29.62 28.90 29.48 153,263 -0.12(-0.41%)
Oct 19, 2012 29.94 30.14 29.41 29.60 83,919 -0.61(-2.02%)
Oct 18, 2012 30.83 30.93 30.02 30.21 50,883 -0.59(-1.92%)
Oct 17, 2012 30.51 31.18 30.37 30.80 55,995 +0.27(+0.89%)
Oct 16, 2012 30.73 30.85 30.26 30.53 41,826 -0.06(-0.20%)
Oct 15, 2012 30.17 30.69 29.86 30.59 58,771 +0.42(+1.39%)
Oct 12, 2012 30.39 30.79 29.82 30.17 51,031 -0.28(-0.92%)
Oct 11, 2012 30.91 31.11 30.28 30.45 47,430 -0.13(-0.43%)
Oct 10, 2012 30.65 30.76 30.28 30.58 78,779 -0.03(-0.10%)
Oct 09, 2012 31.69 31.82 29.95 30.61 114,525 -0.97(-3.07%)
Oct 08, 2012 31.86 31.98 31.54 31.58 42,458 -0.47(-1.47%)
Oct 05, 2012 32.29 32.52 31.83 32.05 51,223 -0.23(-0.71%)
Oct 04, 2012 31.97 32.33 31.81 32.28 112,927 +0.37(+1.16%)
Oct 03, 2012 31.70 32.00 31.35 31.91 51,115 +0.17(+0.54%)
Oct 02, 2012 31.88 31.92 31.31 31.74 65,354 -0.03(-0.09%)
Oct 01, 2012 31.76 31.97 31.35 31.77 81,510 +0.26(+0.83%)
Sep 28, 2012 31.45 31.64 31.23 31.51 99,946 -0.13(-0.41%)
Sep 27, 2012 31.80 31.80 31.49 31.64 78,435 +0.07(+0.22%)
Sep 26, 2012 31.85 31.88 31.40 31.57 275,921 -0.26(-0.82%)
Sep 25, 2012 31.00 31.95 30.89 31.83 502,042 +0.97(+3.14%)
Sep 24, 2012 30.38 30.87 30.05 30.86 173,472 +0.47(+1.55%)
Sep 21, 2012 30.41 30.47 30.01 30.39 212,388 +0.31(+1.03%)
Sep 20, 2012 29.70 30.11 29.70 30.08 76,663 +0.25(+0.84%)
Sep 19, 2012 29.71 29.93 29.48 29.83 72,759 +0.18(+0.61%)
Sep 18, 2012 29.61 29.82 29.35 29.65 69,143 -0.08(-0.27%)
Sep 17, 2012 29.88 29.88 29.35 29.73 98,778 -0.20(-0.67%)
Sep 14, 2012 30.15 30.48 29.64 29.93 111,198 -0.02(-0.07%)
Sep 13, 2012 29.67 30.27 29.46 29.95 112,118 +0.35(+1.18%)
Sep 12, 2012 29.67 29.85 29.45 29.60 79,913 -0.02(-0.07%)
Sep 11, 2012 29.85 29.90 29.42 29.62 73,063 -0.26(-0.87%)
Sep 10, 2012 29.70 29.96 29.45 29.88 119,472 +0.16(+0.54%)
Sep 07, 2012 29.85 30.20 29.45 29.72 107,392 +0.06(+0.20%)
Sep 06, 2012 29.36 29.80 29.13 29.66 81,709 +0.57(+1.96%)
Sep 05, 2012 29.18 29.39 28.76 29.09 90,113 -0.27(-0.92%)
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.