Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.60 16.84 16.43 16.59 145,254 +0.19(+1.17%)
Feb 25, 2011 16.03 16.49 15.81 16.39 200,384 +0.45(+2.82%)
Feb 24, 2011 15.72 16.04 15.36 15.94 196,636 +0.35(+2.24%)
Feb 23, 2011 15.95 16.05 15.43 15.60 267,753 -0.36(-2.25%)
Feb 22, 2011 16.61 17.18 15.79 15.95 283,439 -0.43(-2.63%)
Feb 18, 2011 16.77 16.78 16.22 16.38 136,824 -0.25(-1.52%)
Feb 17, 2011 16.34 16.91 16.33 16.64 105,468 +0.32(+1.93%)
Feb 16, 2011 15.68 16.36 15.60 16.32 101,902 +0.67(+4.31%)
Feb 15, 2011 15.93 15.98 15.29 15.65 87,695 -0.43(-2.68%)
Feb 14, 2011 16.07 16.21 15.73 16.08 65,042 -0.07(-0.41%)
Feb 11, 2011 15.75 16.26 15.70 16.15 79,369 +0.25(+1.56%)
Feb 10, 2011 16.23 16.26 15.62 15.90 135,162 -0.41(-2.52%)
Feb 09, 2011 16.59 16.69 16.27 16.31 58,338 -0.41(-2.43%)
Feb 08, 2011 16.78 16.86 16.39 16.71 85,344 -0.05(-0.31%)
Feb 07, 2011 16.18 16.89 16.14 16.77 128,040 +0.65(+4.04%)
Feb 04, 2011 16.43 16.66 15.86 16.12 102,891 -0.39(-2.38%)
Feb 03, 2011 16.45 16.60 16.05 16.51 189,759 +0.06(+0.38%)
Feb 02, 2011 16.27 16.84 16.03 16.45 145,457 +0.16(+1.00%)
Feb 01, 2011 15.57 16.42 15.54 16.28 122,956 +0.89(+5.81%)
Jan 31, 2011 14.00 15.52 14.00 15.39 417,739 +0.31(+2.06%)
Jan 28, 2011 16.39 16.39 15.02 15.08 154,070 -1.22(-7.51%)
Jan 27, 2011 16.35 16.39 15.91 16.30 128,082 -0.00(-0.03%)
Jan 26, 2011 16.03 16.67 16.03 16.31 81,573 +0.29(+1.82%)
Jan 25, 2011 15.55 16.15 15.30 16.02 107,023 +0.37(+2.39%)
Jan 24, 2011 15.67 15.92 15.45 15.64 87,871 -0.03(-0.18%)
Jan 21, 2011 16.01 16.03 15.43 15.67 172,584 -0.22(-1.38%)
Jan 20, 2011 16.51 16.62 15.73 15.89 208,261 -0.61(-3.71%)
Jan 19, 2011 16.78 16.84 16.44 16.50 127,160 -0.36(-2.13%)
Jan 18, 2011 17.38 17.43 16.33 16.86 347,125 -0.68(-3.87%)
Jan 14, 2011 17.38 17.68 17.03 17.54 131,408 +0.16(+0.94%)
Jan 13, 2011 18.02 18.02 17.14 17.38 93,327 -0.60(-3.33%)
Jan 12, 2011 18.42 18.42 17.90 17.98 110,978 -0.18(-0.97%)
Jan 11, 2011 18.22 18.66 18.07 18.15 157,868 +0.11(+0.61%)
Jan 10, 2011 17.03 18.24 16.86 18.04 222,733 +0.89(+5.22%)
Jan 07, 2011 17.40 17.49 17.03 17.15 127,114 -0.27(-1.57%)
Jan 06, 2011 17.68 17.79 17.34 17.42 205,171 -0.33(-1.86%)
Jan 05, 2011 17.68 17.83 17.03 17.75 348,497 +0.05(+0.30%)
Jan 04, 2011 18.37 18.47 17.30 17.70 211,058 -0.46(-2.53%)
Jan 03, 2011 17.51 18.40 17.51 18.16 195,282 +0.82(+4.75%)
Dec 31, 2010 17.07 17.52 17.07 17.34 138,028 +0.15(+0.86%)
Dec 30, 2010 17.00 17.29 16.88 17.19 81,612 +0.11(+0.67%)
Dec 29, 2010 17.08 17.33 16.88 17.07 78,523 +0.09(+0.54%)
Dec 28, 2010 17.51 17.88 16.80 16.98 149,446 -0.56(-3.19%)
Dec 27, 2010 17.10 17.75 17.01 17.54 86,228 +0.33(+1.89%)
Dec 23, 2010 17.30 17.48 16.99 17.22 60,186 -0.13(-0.77%)
Dec 22, 2010 17.31 17.69 16.82 17.35 143,701 -0.04(-0.22%)
Dec 21, 2010 18.02 18.15 16.82 17.39 404,143 -0.58(-3.25%)
Dec 20, 2010 18.00 18.41 17.81 17.97 109,563 -0.09(-0.50%)
Dec 17, 2010 18.95 19.00 18.06 18.06 329,579 -0.89(-4.69%)
Dec 16, 2010 17.80 19.03 17.58 18.95 351,747 +1.20(+6.73%)
Dec 15, 2010 18.41 18.52 17.75 17.76 431,138 -0.77(-4.16%)
Dec 14, 2010 18.86 19.47 18.30 18.53 516,037 -0.33(-1.77%)
Dec 13, 2010 21.31 21.50 18.79 18.86 839,217 -2.41(-11.31%)
Dec 10, 2010 22.04 22.53 21.18 21.27 326,600 -0.72(-3.28%)
Dec 09, 2010 22.05 22.72 21.67 21.99 241,163 +0.39(+1.79%)
Dec 08, 2010 22.51 22.86 21.19 21.60 367,879 -0.72(-3.21%)
Dec 07, 2010 23.09 23.59 22.28 22.32 580,166 -0.06(-0.26%)
Dec 06, 2010 21.38 22.48 21.35 22.38 377,938 +1.21(+5.72%)
Dec 03, 2010 20.06 21.20 20.02 21.17 293,743 +1.08(+5.38%)
Dec 02, 2010 19.72 20.33 19.72 20.09 222,985 +0.53(+2.69%)
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.