Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.15 35.42 34.04 35.37 181,114 +1.22(+3.57%)
Dec 28, 2012 33.72 34.35 33.53 34.15 147,231 +0.29(+0.86%)
Dec 27, 2012 33.76 34.01 33.53 33.86 179,416 +0.05(+0.15%)
Dec 26, 2012 33.60 33.88 33.52 33.81 119,420 +0.03(+0.09%)
Dec 24, 2012 33.28 33.84 33.24 33.78 55,013 +0.15(+0.45%)
Dec 21, 2012 33.60 33.87 33.12 33.63 228,733 -0.31(-0.91%)
Dec 20, 2012 33.42 34.00 33.16 33.94 204,426 +0.51(+1.53%)
Dec 19, 2012 33.48 33.71 33.29 33.43 203,506 -0.05(-0.15%)
Dec 18, 2012 33.02 33.49 32.90 33.48 181,679 +0.44(+1.33%)
Dec 17, 2012 33.09 33.30 32.76 33.04 176,261 +0.01(+0.03%)
Dec 14, 2012 33.30 33.35 32.80 33.03 110,461 -0.28(-0.84%)
Dec 13, 2012 33.50 33.83 33.18 33.31 162,568 -1.38(-3.98%)
Dec 12, 2012 34.70 34.97 34.32 34.69 180,538 +0.06(+0.17%)
Dec 11, 2012 34.78 34.80 34.44 34.63 143,938 +0.17(+0.49%)
Dec 10, 2012 34.15 34.55 33.90 34.46 99,800 +0.47(+1.38%)
Dec 07, 2012 34.68 34.68 33.81 33.99 84,389 -0.51(-1.48%)
Dec 06, 2012 34.52 34.63 33.95 34.50 130,210 -0.01(-0.03%)
Dec 05, 2012 34.19 34.65 33.75 34.51 137,088 +0.63(+1.86%)
Dec 04, 2012 34.14 34.24 33.70 33.88 68,565 -0.32(-0.94%)
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%)
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.