Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.900 7.835 7.835 7.835 80,800 -0.06(-0.76%)
Dec 30, 2009 7.815 7.900 7.750 7.895 48,372 +0.05(+0.70%)
Dec 29, 2009 7.900 7.900 7.805 7.840 13,988 -0.04(-0.44%)
Dec 28, 2009 7.735 7.895 7.735 7.875 15,810 -0.00(-0.06%)
Dec 24, 2009 7.900 7.960 7.820 7.880 6,156 +0.04(+0.51%)
Dec 23, 2009 7.790 7.885 7.670 7.840 34,806 +0.09(+1.23%)
Dec 22, 2009 7.665 7.855 7.575 7.745 37,950 -0.08(-1.02%)
Dec 21, 2009 7.805 7.970 7.575 7.825 59,112 +0.04(+0.58%)
Dec 18, 2009 7.995 7.995 7.550 7.780 176,688 -0.15(-1.89%)
Dec 17, 2009 7.970 7.995 7.785 7.930 42,160 -0.11(-1.31%)
Dec 16, 2009 7.925 8.100 7.890 8.035 38,326 +0.23(+2.95%)
Dec 15, 2009 8.050 8.200 7.785 7.805 55,962 -0.26(-3.16%)
Dec 14, 2009 7.975 8.070 7.835 8.060 37,412 +0.11(+1.38%)
Dec 11, 2009 7.845 8.035 7.555 7.950 33,808 +0.21(+2.71%)
Dec 10, 2009 7.990 7.990 7.710 7.740 61,670 -0.21(-2.64%)
Dec 09, 2009 7.875 7.970 7.720 7.950 70,004 +0.06(+0.76%)
Dec 08, 2009 7.835 7.935 7.705 7.890 73,836 -0.01(-0.13%)
Dec 07, 2009 7.905 7.960 7.725 7.900 44,624 -0.01(-0.13%)
Dec 04, 2009 7.735 7.950 7.520 7.910 77,130 +0.38(+4.98%)
Dec 03, 2009 7.770 7.970 7.500 7.535 56,862 -0.18(-2.40%)
Dec 02, 2009 7.930 7.990 7.522 7.720 93,364 -0.21(-2.65%)
Dec 01, 2009 7.480 8.000 7.480 7.930 173,410 +0.54(+7.23%)
Nov 30, 2009 7.505 7.750 7.175 7.395 86,364 -0.11(-1.47%)
Nov 27, 2009 7.500 7.690 7.500 7.505 40,138 -0.17(-2.15%)
Nov 25, 2009 8.080 8.080 7.630 7.670 53,090 -0.33(-4.07%)
Nov 24, 2009 8.325 8.325 7.835 7.995 60,512 -0.32(-3.85%)
Nov 23, 2009 8.000 8.315 7.960 8.315 96,246 +0.32(+4.00%)
Nov 20, 2009 7.710 8.000 7.690 7.995 90,832 +0.22(+2.83%)
Nov 19, 2009 7.880 7.880 7.635 7.775 80,074 -0.21(-2.63%)
Nov 18, 2009 7.740 8.000 7.695 7.985 60,818 +0.24(+3.03%)
Nov 17, 2009 7.670 7.750 7.635 7.750 50,380 +0.00(+0.00%)
Nov 16, 2009 7.750 7.750 7.610 7.750 137,594 -0.08(-1.08%)
Nov 13, 2009 7.540 7.845 7.500 7.835 64,614 +0.22(+2.89%)
Nov 12, 2009 7.735 7.735 7.560 7.615 69,310 -0.17(-2.18%)
Nov 11, 2009 7.495 7.845 7.360 7.785 99,232 +0.38(+5.06%)
Nov 10, 2009 7.395 7.485 7.390 7.410 21,296 -0.04(-0.54%)
Nov 09, 2009 7.475 7.495 7.365 7.450 43,482 +0.03(+0.40%)
Nov 06, 2009 7.355 7.460 7.245 7.420 30,860 -0.03(-0.40%)
Nov 05, 2009 7.340 7.450 7.260 7.450 26,008 +0.20(+2.69%)
Nov 04, 2009 7.220 7.335 7.215 7.255 59,730 +0.08(+1.04%)
Nov 03, 2009 7.315 7.315 7.150 7.180 57,858 -0.22(-2.97%)
Nov 02, 2009 7.365 7.470 7.110 7.400 66,526 +0.09(+1.23%)
Oct 30, 2009 7.000 7.450 7.000 7.310 204,422 +0.69(+10.51%)
Oct 29, 2009 6.490 6.665 6.455 6.615 45,968 +0.25(+3.93%)
Oct 28, 2009 6.650 6.650 6.365 6.365 63,458 -0.28(-4.21%)
Oct 27, 2009 6.775 6.845 6.350 6.645 34,046 -0.09(-1.26%)
Oct 26, 2009 6.880 6.990 6.675 6.730 45,794 -0.16(-2.32%)
Oct 23, 2009 6.920 7.130 6.890 6.890 30,750 -0.22(-3.03%)
Oct 22, 2009 7.125 7.200 7.011 7.105 37,144 -0.01(-0.21%)
Oct 21, 2009 6.990 7.355 6.990 7.120 60,272 +0.13(+1.93%)
Oct 20, 2009 6.930 7.080 6.900 6.985 59,298 -0.02(-0.36%)
Oct 19, 2009 6.945 7.095 6.925 7.010 26,362 +0.08(+1.23%)
Oct 16, 2009 6.935 7.160 6.925 6.925 63,570 -0.07(-1.00%)
Oct 15, 2009 7.125 7.135 6.940 6.995 26,050 -0.14(-2.03%)
Oct 14, 2009 7.040 7.210 6.930 7.140 64,306 +0.19(+2.73%)
Oct 13, 2009 7.305 7.385 6.930 6.950 95,404 -0.35(-4.79%)
Oct 12, 2009 7.175 7.405 7.150 7.300 30,770 +0.02(+0.34%)
Oct 09, 2009 7.225 7.290 7.130 7.275 35,314 +0.07(+0.90%)
Oct 08, 2009 7.455 7.455 7.205 7.210 49,314 -0.17(-2.30%)
Oct 07, 2009 7.390 7.450 7.295 7.380 11,274 -0.00(-0.07%)
Oct 06, 2009 7.410 7.410 7.225 7.385 40,568 +0.00(+0.07%)
Oct 05, 2009 7.335 7.450 7.205 7.380 51,310 +0.08(+1.17%)
Oct 02, 2009 7.250 7.450 7.210 7.295 60,448 -0.01(-0.14%)
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.