Dorman Products Inc (NQ: DORM )

104.45 USD +2.07 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.075 9.125 8.995 9.025 91,820 -0.01(-0.17%)
Feb 25, 2010 8.975 9.135 8.850 9.040 66,708 -0.09(-0.93%)
Feb 24, 2010 9.000 9.205 8.970 9.125 60,452 +0.12(+1.28%)
Feb 23, 2010 8.730 9.140 8.730 9.010 113,814 +0.30(+3.50%)
Feb 22, 2010 8.475 8.720 8.300 8.705 36,554 +0.24(+2.84%)
Feb 19, 2010 8.160 8.475 8.015 8.465 58,896 +0.29(+3.61%)
Feb 18, 2010 7.905 8.175 7.875 8.170 22,486 +0.28(+3.48%)
Feb 17, 2010 7.915 7.990 7.720 7.895 58,550 -0.01(-0.06%)
Feb 16, 2010 7.840 7.905 7.840 7.900 19,342 +0.13(+1.67%)
Feb 12, 2010 7.785 7.770 7.770 7.770 106,400 -0.13(-1.65%)
Feb 11, 2010 7.625 7.900 7.625 7.900 28,950 +0.28(+3.61%)
Feb 10, 2010 7.695 7.695 7.617 7.625 32,446 -0.12(-1.55%)
Feb 09, 2010 7.715 7.775 7.640 7.745 30,536 +0.13(+1.77%)
Feb 08, 2010 7.660 7.660 7.600 7.610 57,398 -0.06(-0.85%)
Feb 05, 2010 7.630 7.715 7.575 7.675 37,362 +0.05(+0.66%)
Feb 04, 2010 7.625 7.700 7.590 7.625 49,776 -0.02(-0.26%)
Feb 03, 2010 7.625 7.790 7.625 7.645 45,704 +0.02(+0.33%)
Feb 02, 2010 7.655 7.710 7.615 7.620 63,314 -0.05(-0.72%)
Feb 01, 2010 7.750 7.750 7.625 7.675 51,790 -0.05(-0.65%)
Jan 29, 2010 7.665 7.850 7.630 7.725 78,744 +0.10(+1.31%)
Jan 28, 2010 7.725 7.725 7.580 7.625 54,232 -0.10(-1.29%)
Jan 27, 2010 7.520 7.745 7.520 7.725 29,506 +0.18(+2.45%)
Jan 26, 2010 7.625 7.740 7.540 7.540 36,546 -0.09(-1.24%)
Jan 25, 2010 7.615 7.730 7.600 7.635 49,908 -0.02(-0.20%)
Jan 22, 2010 7.625 7.680 7.600 7.650 32,604 +0.03(+0.33%)
Jan 21, 2010 7.620 7.710 7.440 7.625 57,836 +0.04(+0.46%)
Jan 20, 2010 7.760 7.865 7.515 7.590 138,188 -0.22(-2.82%)
Jan 19, 2010 7.850 8.005 7.755 7.810 77,514 -0.04(-0.51%)
Jan 15, 2010 7.980 7.850 7.850 7.850 135,200 -0.09(-1.13%)
Jan 14, 2010 7.875 7.990 7.830 7.940 12,450 +0.05(+0.63%)
Jan 13, 2010 7.885 7.975 7.770 7.890 36,260 +0.04(+0.57%)
Jan 12, 2010 7.910 7.915 7.760 7.845 26,670 -0.17(-2.06%)
Jan 11, 2010 8.015 8.020 7.755 8.010 40,030 +0.05(+0.63%)
Jan 08, 2010 7.750 7.960 7.750 7.960 14,878 +0.21(+2.71%)
Jan 07, 2010 7.755 7.820 7.745 7.750 25,680 +0.01(+0.19%)
Jan 06, 2010 7.805 7.955 7.690 7.735 81,040 -0.06(-0.83%)
Jan 05, 2010 7.915 7.930 7.800 7.800 70,230 -0.11(-1.39%)
Jan 04, 2010 7.945 8.025 7.810 7.910 40,948 +0.08(+0.96%)
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%)
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.