Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorman Products Inc (NQ: DORM )

99.59 +1.53 (+1.56%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.225 4.430 4.060 4.130 32,836 +0.08(+2.10%)
Feb 26, 2009 4.370 4.665 4.040 4.045 28,120 -0.28(-6.47%)
Feb 25, 2009 4.725 4.725 4.260 4.325 20,900 -0.44(-9.33%)
Feb 24, 2009 4.105 4.780 4.080 4.770 37,300 +0.76(+18.95%)
Feb 23, 2009 4.390 4.900 3.990 4.010 60,414 -0.33(-7.50%)
Feb 20, 2009 4.330 4.910 4.330 4.335 34,270 -0.07(-1.48%)
Feb 19, 2009 4.665 4.665 4.400 4.400 8,896 -0.15(-3.40%)
Feb 18, 2009 4.620 4.930 4.555 4.555 16,874 +0.04(+0.89%)
Feb 17, 2009 4.525 4.720 4.500 4.515 32,538 -0.07(-1.53%)
Feb 13, 2009 4.605 4.605 4.530 4.585 11,036 -0.04(-0.76%)
Feb 12, 2009 4.585 4.850 4.550 4.620 21,104 -0.28(-5.71%)
Feb 11, 2009 5.095 5.165 4.900 4.900 20,972 -0.17(-3.45%)
Feb 10, 2009 5.560 5.840 5.075 5.075 34,956 -0.88(-14.78%)
Feb 09, 2009 5.915 5.980 5.720 5.955 9,138 -0.02(-0.33%)
Feb 06, 2009 5.500 6.015 5.500 5.975 27,024 +0.45(+8.14%)
Feb 05, 2009 5.170 5.815 4.935 5.525 40,548 +0.11(+2.03%)
Feb 04, 2009 5.450 6.050 5.290 5.415 32,582 -0.01(-0.28%)
Feb 03, 2009 5.365 5.680 4.870 5.430 19,190 +0.04(+0.65%)
Feb 02, 2009 4.885 5.405 4.670 5.395 16,624 +0.40(+8.01%)
Jan 30, 2009 5.750 5.805 4.985 4.995 37,532 -0.79(-13.66%)
Jan 29, 2009 5.680 6.085 5.675 5.785 18,580 -0.03(-0.52%)
Jan 28, 2009 5.325 5.940 5.195 5.815 19,670 +0.49(+9.20%)
Jan 27, 2009 4.360 5.330 4.360 5.325 19,110 +0.89(+20.07%)
Jan 26, 2009 4.425 4.735 4.295 4.435 9,682 +0.01(+0.23%)
Jan 23, 2009 4.440 4.955 4.365 4.425 23,130 -0.29(-6.25%)
Jan 22, 2009 4.735 4.835 4.550 4.720 12,412 -0.03(-0.53%)
Jan 21, 2009 4.445 4.770 4.440 4.745 31,696 +0.42(+9.71%)
Jan 20, 2009 5.145 5.470 4.325 4.325 36,354 -0.96(-18.24%)
Jan 16, 2009 5.405 5.515 5.050 5.290 24,136 -0.09(-1.76%)
Jan 15, 2009 5.565 5.570 4.850 5.385 23,496 -0.19(-3.32%)
Jan 14, 2009 5.565 6.165 5.565 5.570 32,288 -0.22(-3.88%)
Jan 13, 2009 5.330 5.805 5.330 5.795 18,238 +0.45(+8.42%)
Jan 12, 2009 5.975 6.120 5.345 5.345 23,214 -0.67(-11.06%)
Jan 09, 2009 6.675 6.675 5.985 6.010 41,552 -0.69(-10.23%)
Jan 08, 2009 6.520 6.800 6.520 6.695 12,764 +0.12(+1.75%)
Jan 07, 2009 6.480 6.635 6.480 6.580 14,090 -0.09(-1.42%)
Jan 06, 2009 6.600 6.675 5.805 6.675 18,098 +0.09(+1.37%)
Jan 05, 2009 6.625 6.770 6.330 6.585 31,104 -0.01(-0.23%)
Jan 02, 2009 6.575 6.625 6.500 6.600 18,884 +0.00(+0.00%)
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%)
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.