Dorman Products Inc (NQ: DORM )

119.46 USD -2.09 (-1.72%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.455 6.600 6.340 6.600 40,388 +0.13(+2.01%)
Dec 30, 2008 6.365 6.470 6.195 6.470 25,832 +0.17(+2.78%)
Dec 29, 2008 6.300 6.430 6.280 6.295 17,930 -0.05(-0.79%)
Dec 26, 2008 6.250 6.370 6.250 6.345 7,980 +0.09(+1.44%)
Dec 24, 2008 6.255 6.260 6.245 6.255 2,888 -0.03(-0.48%)
Dec 23, 2008 6.110 6.375 5.870 6.285 14,668 +0.24(+3.88%)
Dec 22, 2008 6.310 6.325 5.630 6.050 28,188 -0.28(-4.35%)
Dec 19, 2008 6.460 6.500 5.940 6.325 123,174 +0.17(+2.85%)
Dec 18, 2008 6.100 6.175 5.965 6.150 47,968 +0.03(+0.49%)
Dec 17, 2008 5.985 6.150 5.945 6.120 36,598 -0.00(-0.08%)
Dec 16, 2008 5.485 6.125 5.485 6.125 68,916 +0.73(+13.53%)
Dec 15, 2008 5.670 5.670 4.880 5.395 8,210 -0.28(-4.85%)
Dec 12, 2008 4.800 5.670 4.665 5.670 24,794 +0.56(+11.07%)
Dec 11, 2008 5.945 6.060 5.105 5.105 23,400 -0.90(-14.99%)
Dec 10, 2008 5.910 6.100 5.835 6.005 30,386 +0.11(+1.87%)
Dec 09, 2008 6.055 6.145 5.840 5.895 53,826 -0.23(-3.68%)
Dec 08, 2008 5.585 6.120 5.300 6.120 64,110 +0.64(+11.68%)
Dec 05, 2008 4.505 5.480 4.505 5.480 20,590 +0.92(+20.04%)
Dec 04, 2008 4.910 5.205 4.550 4.565 22,996 -0.42(-8.43%)
Dec 03, 2008 4.960 5.190 4.630 4.985 25,086 +0.25(+5.28%)
Dec 02, 2008 4.250 4.735 4.250 4.735 60,130 +0.36(+8.23%)
Dec 01, 2008 5.815 5.815 4.325 4.375 49,034 -1.60(-26.78%)
Nov 28, 2008 5.625 5.975 5.625 5.975 7,600 -0.05(-0.83%)
Nov 26, 2008 5.360 6.025 5.360 6.025 75,660 +0.55(+10.05%)
Nov 25, 2008 5.370 5.875 4.435 5.475 41,264 +0.10(+1.96%)
Nov 24, 2008 4.740 5.650 4.190 5.370 42,224 +0.69(+14.62%)
Nov 21, 2008 4.300 4.765 3.900 4.685 63,338 +0.46(+10.89%)
Nov 20, 2008 3.950 4.870 3.950 4.225 42,096 +0.29(+7.51%)
Nov 19, 2008 5.210 5.295 3.930 3.930 33,090 -1.27(-24.50%)
Nov 18, 2008 5.310 5.425 5.000 5.205 47,600 -0.24(-4.41%)
Nov 17, 2008 5.520 5.520 5.230 5.445 16,808 -0.12(-2.16%)
Nov 14, 2008 6.055 6.075 5.415 5.565 26,248 -0.57(-9.29%)
Nov 13, 2008 5.140 6.200 5.140 6.135 32,372 +1.00(+19.59%)
Nov 12, 2008 5.885 5.945 5.130 5.130 29,436 -0.83(-13.93%)
Nov 11, 2008 5.190 6.250 5.190 5.960 30,112 +0.76(+14.73%)
Nov 10, 2008 5.760 6.250 5.195 5.195 16,086 -0.46(-8.13%)
Nov 07, 2008 5.325 5.780 5.325 5.655 15,850 +0.38(+7.10%)
Nov 06, 2008 5.400 6.074 5.280 5.280 8,460 -0.14(-2.58%)
Nov 05, 2008 6.185 6.220 5.410 5.420 23,884 -0.83(-13.28%)
Nov 04, 2008 6.240 6.250 5.862 6.250 23,084 +0.14(+2.29%)
Nov 03, 2008 5.555 6.110 5.380 6.110 34,876 +0.49(+8.62%)
Oct 31, 2008 4.665 5.625 4.665 5.625 35,330 +1.00(+21.49%)
Oct 30, 2008 4.695 4.750 4.055 4.630 12,700 +0.04(+0.76%)
Oct 29, 2008 4.690 5.025 4.285 4.595 41,476 -0.11(-2.23%)
Oct 28, 2008 4.205 4.750 3.975 4.700 52,774 +0.69(+17.21%)
Oct 27, 2008 4.320 4.875 4.005 4.010 31,516 -0.27(-6.20%)
Oct 24, 2008 4.015 4.555 3.755 4.275 13,312 +0.19(+4.65%)
Oct 23, 2008 4.225 4.415 4.000 4.085 15,338 +0.05(+1.24%)
Oct 22, 2008 4.435 4.435 4.035 4.035 16,028 -0.48(-10.73%)
Oct 21, 2008 4.590 4.915 4.375 4.520 30,272 -0.18(-3.73%)
Oct 20, 2008 4.850 4.850 4.405 4.695 28,036 -0.15(-3.10%)
Oct 17, 2008 5.215 5.365 4.845 4.845 117,354 -1.15(-19.12%)
Oct 16, 2008 4.970 6.000 4.760 5.990 39,330 +1.04(+21.01%)
Oct 15, 2008 5.795 6.185 4.950 4.950 37,874 -0.91(-15.46%)
Oct 14, 2008 6.225 6.225 5.675 5.855 17,094 -0.25(-4.17%)
Oct 13, 2008 6.000 6.110 5.305 6.110 81,350 +0.08(+1.41%)
Oct 10, 2008 3.400 6.245 3.400 6.025 109,270 +2.72(+82.02%)
Oct 09, 2008 5.950 6.015 3.310 3.310 143,600 -2.62(-44.23%)
Oct 08, 2008 5.550 6.250 5.080 5.935 72,000 +0.25(+4.40%)
Oct 07, 2008 6.060 6.475 5.550 5.685 74,592 -0.30(-5.01%)
Oct 06, 2008 5.505 6.190 5.290 5.985 59,252 +0.16(+2.66%)
Oct 03, 2008 6.575 6.725 5.085 5.830 243,712 -0.70(-10.65%)
Oct 02, 2008 6.050 6.685 6.050 6.525 15,474 +0.35(+5.58%)
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.