Dorman Products Inc (NQ: DORM )

113.84 USD +1.17 (+1.04%)
Official Closing Price Updated: 4:03 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.685 5.785 5.685 5.780 7,598 +0.03(+0.52%)
Mar 29, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 28, 2007 5.690 5.750 5.690 5.750 6,400 +0.05(+0.88%)
Mar 27, 2007 5.660 5.700 5.660 5.700 6,600 +0.05(+0.88%)
Mar 26, 2007 5.690 5.695 5.600 5.650 21,152 -0.04(-0.70%)
Mar 23, 2007 5.695 5.695 5.665 5.690 10,800 -0.00(-0.09%)
Mar 22, 2007 5.690 5.725 5.640 5.695 37,124 -0.04(-0.67%)
Mar 21, 2007 5.715 5.733 5.715 5.733 5,000 +0.04(+0.67%)
Mar 20, 2007 5.695 5.695 5.695 5.695 200 +0.04(+0.80%)
Mar 19, 2007 5.662 5.662 5.615 5.650 9,756 +0.00(+0.00%)
Mar 16, 2007 5.660 5.660 5.635 5.650 21,230 +0.00(+0.00%)
Mar 15, 2007 5.645 5.650 5.600 5.650 9,962 +0.00(+0.00%)
Mar 14, 2007 5.630 5.650 5.630 5.650 2,362 +0.02(+0.36%)
Mar 13, 2007 5.635 5.650 5.630 5.630 1,222 -0.00(-0.09%)
Mar 12, 2007 5.725 5.725 5.600 5.635 44,076 -0.11(-1.83%)
Mar 09, 2007 5.685 5.740 5.685 5.740 3,788 +0.02(+0.35%)
Mar 08, 2007 5.720 5.730 5.720 5.720 1,800 +0.06(+1.06%)
Mar 07, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Mar 06, 2007 5.660 5.660 5.660 5.660 1,168 +0.00(+0.00%)
Mar 05, 2007 5.615 5.665 5.615 5.660 7,346 +0.04(+0.80%)
Mar 02, 2007 5.550 5.690 5.550 5.615 22,962 -0.05(-0.88%)
Mar 01, 2007 5.680 5.760 5.660 5.665 8,400 -0.04(-0.79%)
Feb 28, 2007 5.855 5.875 5.670 5.710 6,942 -0.04(-0.78%)
Feb 27, 2007 5.920 5.935 5.755 5.755 5,144 -0.21(-3.52%)
Feb 26, 2007 6.000 6.060 5.930 5.965 8,420 -0.04(-0.58%)
Feb 23, 2007 5.310 6.475 5.310 6.000 102,618 +0.75(+14.29%)
Feb 22, 2007 5.245 5.250 5.235 5.250 21,688 +0.00(+0.10%)
Feb 21, 2007 5.245 5.245 5.205 5.245 1,016 +0.07(+1.25%)
Feb 20, 2007 5.070 5.180 5.000 5.180 12,440 -0.07(-1.33%)
Feb 16, 2007 5.215 5.250 5.215 5.250 1,800 +0.00(+0.00%)
Feb 15, 2007 5.255 5.270 5.250 5.250 600 +0.00(+0.10%)
Feb 14, 2007 5.150 5.245 5.110 5.245 9,478 +0.12(+2.34%)
Feb 13, 2007 5.100 5.125 5.100 5.125 4,200 +0.07(+1.38%)
Feb 12, 2007 5.095 5.125 5.055 5.055 14,200 -0.01(-0.20%)
Feb 09, 2007 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 08, 2007 5.020 5.075 5.020 5.065 52,118 -0.03(-0.69%)
Feb 07, 2007 5.015 5.100 5.015 5.100 55,200 +0.08(+1.69%)
Feb 06, 2007 5.080 5.080 5.015 5.015 5,600 -0.12(-2.24%)
Feb 05, 2007 5.105 5.130 5.010 5.130 5,600 +0.04(+0.69%)
Feb 02, 2007 5.070 5.095 5.025 5.095 10,800 -0.00(-0.10%)
Feb 01, 2007 5.000 5.155 5.000 5.100 15,950 +0.09(+1.80%)
Jan 31, 2007 5.040 5.040 5.000 5.010 2,760 +0.00(+0.10%)
Jan 30, 2007 5.000 5.035 4.950 5.005 36,496 +0.00(+0.10%)
Jan 29, 2007 5.015 5.045 5.000 5.000 56,208 -0.03(-0.50%)
Jan 26, 2007 5.005 5.025 5.005 5.025 4,456 +0.02(+0.30%)
Jan 25, 2007 5.055 5.060 5.000 5.010 57,600 -0.08(-1.47%)
Jan 24, 2007 5.085 5.085 5.075 5.085 1,800 +0.03(+0.59%)
Jan 23, 2007 5.145 5.185 5.050 5.055 15,250 -0.03(-0.59%)
Jan 22, 2007 5.115 5.115 5.085 5.085 3,920 +0.04(+0.69%)
Jan 19, 2007 5.050 5.070 5.025 5.050 48,160 +0.00(+0.00%)
Jan 18, 2007 5.035 5.050 5.020 5.050 19,536 +0.00(+0.00%)
Jan 17, 2007 5.035 5.080 5.035 5.050 29,052 +0.00(+0.10%)
Jan 16, 2007 5.040 5.075 5.040 5.045 9,960 -0.08(-1.46%)
Jan 12, 2007 5.125 5.125 5.100 5.120 9,588 -0.01(-0.29%)
Jan 11, 2007 5.175 5.175 5.135 5.135 3,600 -0.03(-0.58%)
Jan 10, 2007 5.180 5.180 5.125 5.165 8,230 +0.01(+0.19%)
Jan 09, 2007 5.125 5.155 5.125 5.155 400 +0.03(+0.59%)
Jan 08, 2007 5.140 5.140 5.125 5.125 4,200 +0.00(+0.00%)
Jan 05, 2007 5.245 5.245 5.125 5.125 4,800 -0.13(-2.47%)
Jan 04, 2007 5.220 5.255 5.220 5.255 600 +0.01(+0.29%)
Jan 03, 2007 5.410 5.410 5.220 5.240 8,058 -0.17(-3.23%)
Dec 29, 2006 5.245 5.415 5.245 5.415 7,800 +0.21(+4.13%)
Dec 28, 2006 5.190 5.220 5.145 5.200 2,360 -0.04(-0.76%)
Dec 27, 2006 5.055 5.240 5.050 5.240 8,644 +0.19(+3.76%)
Dec 26, 2006 5.055 5.100 5.050 5.050 10,850 -0.08(-1.46%)
Dec 22, 2006 5.100 5.125 5.050 5.125 12,036 +0.06(+1.18%)
Dec 21, 2006 5.055 5.065 5.050 5.065 26,974 +0.02(+0.30%)
Dec 20, 2006 5.055 5.075 5.050 5.050 8,000 -0.00(-0.10%)
Dec 19, 2006 5.050 5.055 5.050 5.055 10,940 +0.00(+0.10%)
Dec 18, 2006 5.050 5.100 5.050 5.050 7,736 +0.00(+0.00%)
Dec 15, 2006 5.050 5.065 5.050 5.050 3,232 +0.00(+0.00%)
Dec 14, 2006 5.050 5.070 5.050 5.050 17,102 -0.05(-0.98%)
Dec 13, 2006 5.125 5.125 5.090 5.100 1,498 +0.00(+0.00%)
Dec 12, 2006 5.090 5.100 5.090 5.100 8,200 +0.01(+0.29%)
Dec 11, 2006 5.025 5.100 5.025 5.085 11,634 +0.06(+1.19%)
Dec 08, 2006 5.025 5.035 5.025 5.025 12,728 +0.05(+0.99%)
Dec 07, 2006 5.025 5.060 4.976 4.976 24,330 -0.05(-0.98%)
Dec 06, 2006 5.025 5.050 4.845 5.025 65,184 +0.00(+0.00%)
Dec 05, 2006 5.075 5.075 5.025 5.025 14,100 -0.03(-0.59%)
Dec 04, 2006 5.000 5.065 5.000 5.055 1,496 -0.02(-0.30%)
Dec 01, 2006 5.105 5.110 5.070 5.070 5,800 -0.04(-0.88%)
Nov 30, 2006 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Nov 29, 2006 5.115 5.115 5.115 5.115 1,000 +0.00(+0.00%)
Nov 28, 2006 5.100 5.115 5.045 5.115 5,352 +0.02(+0.29%)
Nov 27, 2006 5.095 5.100 5.075 5.100 8,350 -0.02(-0.29%)
Nov 24, 2006 5.090 5.150 5.090 5.115 3,270 +0.02(+0.39%)
Nov 22, 2006 5.065 5.100 5.055 5.095 8,284 -0.00(-0.10%)
Nov 21, 2006 5.113 5.113 5.020 5.100 8,448 -0.05(-0.97%)
Nov 20, 2006 5.020 5.195 5.020 5.150 11,156 +0.07(+1.30%)
Nov 17, 2006 5.084 5.084 5.084 5.084 760 -0.01(-0.26%)
Nov 16, 2006 5.070 5.097 5.070 5.097 2,464 +0.05(+0.93%)
Nov 15, 2006 5.075 5.075 5.050 5.050 5,870 +0.01(+0.29%)
Nov 14, 2006 5.060 5.060 5.025 5.035 9,020 -0.02(-0.48%)
Nov 13, 2006 5.050 5.100 5.045 5.060 17,094 +0.01(+0.20%)
Nov 10, 2006 5.015 5.100 5.000 5.050 12,924 +0.04(+0.79%)
Nov 09, 2006 5.005 5.035 5.000 5.011 51,020 -0.00(-0.09%)
Nov 08, 2006 5.015 5.050 4.960 5.015 105,740 +0.00(+0.00%)
Nov 07, 2006 5.075 5.080 5.015 5.015 18,604 -0.08(-1.47%)
Nov 06, 2006 5.075 5.090 5.055 5.090 24,902 +0.01(+0.20%)
Nov 03, 2006 5.090 5.090 5.050 5.080 12,200 -0.02(-0.39%)
Nov 02, 2006 5.050 5.100 5.050 5.100 1,218 +0.05(+0.99%)
Nov 01, 2006 5.030 5.080 5.030 5.050 850 -0.03(-0.59%)
Oct 31, 2006 5.035 5.175 5.005 5.080 16,106 +0.03(+0.59%)
Oct 30, 2006 5.065 5.095 5.050 5.050 10,400 -0.05(-0.98%)
Oct 27, 2006 5.100 5.141 5.100 5.100 15,640 +0.00(+0.00%)
Oct 26, 2006 5.055 5.125 5.050 5.100 3,200 +0.04(+0.80%)
Oct 25, 2006 5.059 5.059 5.059 5.059 722 +0.01(+0.19%)
Oct 24, 2006 5.045 5.055 5.010 5.050 27,110 +0.05(+1.00%)
Oct 23, 2006 5.062 5.062 5.000 5.000 26,080 -0.10(-1.96%)
Oct 20, 2006 5.100 5.100 5.100 5.100 1,000 -0.03(-0.52%)
Oct 19, 2006 5.127 5.127 5.127 5.127 1,330 +0.07(+1.31%)
Oct 18, 2006 5.055 5.100 5.050 5.060 3,408 +0.00(+0.10%)
Oct 17, 2006 5.100 5.100 5.050 5.055 3,200 -0.09(-1.75%)
Oct 16, 2006 5.050 5.150 5.050 5.145 7,954 +0.07(+1.38%)
Oct 13, 2006 5.060 5.125 5.045 5.075 28,680 -0.02(-0.39%)
Oct 12, 2006 5.050 5.095 5.050 5.095 6,112 +0.04(+0.89%)
Oct 11, 2006 5.050 5.055 5.050 5.050 1,300 -0.02(-0.47%)
Oct 10, 2006 5.050 5.075 5.050 5.074 1,700 +0.01(+0.27%)
Oct 09, 2006 5.050 5.060 5.050 5.060 4,200 +0.01(+0.20%)
Oct 06, 2006 5.130 5.130 5.050 5.050 9,996 -0.00(-0.10%)
Oct 05, 2006 5.115 5.115 5.050 5.055 5,410 -0.06(-1.16%)
Oct 04, 2006 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Oct 03, 2006 5.114 5.114 5.114 5.114 500 +0.06(+1.27%)
Oct 02, 2006 5.050 5.050 5.050 5.050 200 +0.00(+0.00%)
Sep 29, 2006 5.054 5.059 5.050 5.050 6,866 -0.07(-1.37%)
Sep 28, 2006 5.120 5.120 5.120 5.120 3,370 -0.00(-0.10%)
Sep 27, 2006 5.125 5.125 5.125 5.125 4,630 +0.00(+0.10%)
Sep 26, 2006 5.195 5.245 5.050 5.120 21,402 -0.13(-2.57%)
Sep 25, 2006 5.120 5.755 5.084 5.255 33,564 +0.13(+2.54%)
Sep 22, 2006 5.050 5.125 5.050 5.125 5,998 +0.02(+0.39%)
Sep 21, 2006 5.058 5.105 5.058 5.105 2,180 -0.02(-0.39%)
Sep 20, 2006 5.110 5.125 5.090 5.125 2,876 +0.03(+0.49%)
Sep 19, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 18, 2006 5.000 5.100 5.000 5.100 6,260 +0.11(+2.11%)
Sep 15, 2006 4.975 4.995 4.970 4.995 2,600 -0.11(-2.16%)
Sep 14, 2006 5.150 5.155 5.055 5.105 9,782 -0.07(-1.35%)
Sep 13, 2006 5.150 5.175 5.150 5.175 2,400 +0.02(+0.49%)
Sep 12, 2006 5.150 5.150 5.150 5.150 10,098 +0.00(+0.00%)
Sep 11, 2006 5.130 5.155 5.050 5.150 13,770 -0.01(-0.29%)
Sep 08, 2006 5.150 5.185 5.150 5.165 2,940 +0.01(+0.29%)
Sep 07, 2006 5.156 5.200 5.150 5.150 25,600 -0.05(-0.96%)
Sep 06, 2006 5.200 5.200 5.150 5.200 9,684 -0.04(-0.67%)
Sep 05, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Sep 01, 2006 5.250 5.250 5.185 5.235 7,080 -0.01(-0.29%)
Aug 31, 2006 5.250 5.250 5.250 5.250 3,068 +0.00(+0.00%)
Aug 30, 2006 5.150 5.250 5.150 5.250 3,898 +0.11(+2.04%)
Aug 29, 2006 5.175 5.240 5.145 5.145 12,162 -0.03(-0.58%)
Aug 28, 2006 5.160 5.200 5.125 5.175 7,406 -0.13(-2.54%)
Aug 25, 2006 5.320 5.320 5.310 5.310 780 +0.01(+0.28%)
Aug 24, 2006 5.235 5.295 5.235 5.295 1,200 -0.07(-1.30%)
Aug 23, 2006 5.270 5.495 5.270 5.365 4,636 +0.11(+2.02%)
Aug 22, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 21, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 18, 2006 5.259 5.259 5.250 5.259 400 +0.02(+0.36%)
Aug 17, 2006 5.245 5.277 5.125 5.240 4,552 -0.05(-1.04%)
Aug 16, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Aug 15, 2006 5.315 5.315 5.245 5.295 4,458 -0.08(-1.49%)
Aug 14, 2006 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Aug 11, 2006 5.330 5.410 5.315 5.375 7,800 -0.08(-1.56%)
Aug 10, 2006 5.495 5.495 5.423 5.460 7,896 -0.03(-0.46%)
Aug 09, 2006 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 08, 2006 5.410 5.490 5.295 5.485 3,200 -0.01(-0.18%)
Aug 07, 2006 5.420 5.505 5.420 5.495 19,028 +0.00(+0.00%)
Aug 04, 2006 5.525 5.535 5.495 5.495 5,842 -0.03(-0.54%)
Aug 03, 2006 5.150 5.545 5.100 5.525 25,224 +0.33(+6.25%)
Aug 02, 2006 5.405 5.850 5.100 5.200 68,124 -0.29(-5.37%)
Aug 01, 2006 5.800 5.805 5.460 5.495 8,322 -0.41(-6.94%)
Jul 31, 2006 5.895 5.915 5.870 5.905 4,790 +0.07(+1.20%)
Jul 28, 2006 5.835 5.895 5.795 5.835 12,170 +0.00(+0.09%)
Jul 27, 2006 5.880 5.935 5.830 5.830 11,148 -0.17(-2.83%)
Jul 26, 2006 5.940 6.000 5.940 6.000 6,760 +0.00(+0.00%)
Jul 25, 2006 6.065 6.065 5.995 6.000 22,336 -0.07(-1.07%)
Jul 24, 2006 6.065 6.065 6.050 6.065 3,620 +0.00(+0.00%)
Jul 21, 2006 6.013 6.065 5.980 6.065 3,540 +0.04(+0.66%)
Jul 20, 2006 5.975 6.065 5.975 6.025 4,000 -0.02(-0.41%)
Jul 19, 2006 6.050 6.050 6.020 6.050 8,610 +0.00(+0.00%)
Jul 18, 2006 6.050 6.050 6.015 6.050 10,644 +0.00(+0.00%)
Jul 17, 2006 6.050 6.065 6.010 6.050 15,538 -0.01(-0.17%)
Jul 14, 2006 6.210 6.245 6.050 6.060 27,298 -0.19(-2.96%)
Jul 13, 2006 6.505 6.505 6.010 6.245 45,114 +0.05(+0.81%)
Jul 12, 2006 6.160 6.235 5.950 6.195 20,682 -0.21(-3.28%)
Jul 11, 2006 5.970 6.490 5.970 6.405 23,986 +0.36(+5.96%)
Jul 10, 2006 5.990 6.050 5.955 6.045 47,070 +0.20(+3.33%)
Jul 07, 2006 5.825 5.990 5.705 5.850 16,604 +0.07(+1.30%)
Jul 06, 2006 5.650 5.835 5.650 5.775 63,832 +0.09(+1.58%)
Jul 05, 2006 5.585 5.740 5.565 5.685 64,864 +0.07(+1.34%)
Jul 03, 2006 5.565 5.760 5.415 5.610 66,892 -0.28(-4.75%)
Jun 30, 2006 5.500 5.915 5.315 5.890 2,368,838 +0.39(+7.09%)
Jun 29, 2006 5.165 5.500 5.165 5.500 61,600 +0.33(+6.49%)
Jun 28, 2006 5.275 5.295 5.100 5.165 49,912 -0.10(-1.99%)
Jun 27, 2006 5.110 5.370 5.110 5.270 23,178 +0.13(+2.53%)
Jun 26, 2006 4.925 5.205 4.925 5.140 30,600 +0.14(+2.90%)
Jun 23, 2006 5.160 5.165 4.965 4.995 12,240 -0.21(-4.13%)
Jun 22, 2006 5.025 5.255 4.990 5.210 22,248 +0.17(+3.37%)
Jun 21, 2006 5.015 5.250 4.985 5.040 61,408 +0.02(+0.40%)
Jun 20, 2006 5.015 5.150 5.005 5.020 68,576 -0.04(-0.79%)
Jun 19, 2006 5.100 5.150 4.925 5.060 33,912 -0.08(-1.56%)
Jun 16, 2006 5.150 5.175 5.115 5.140 245,066 -0.04(-0.68%)
Jun 15, 2006 5.130 5.195 5.100 5.175 33,984 +0.05(+0.98%)
Jun 14, 2006 5.085 5.140 5.065 5.125 28,250 +0.11(+2.19%)
Jun 13, 2006 5.015 5.125 5.015 5.015 35,894 -0.01(-0.20%)
Jun 12, 2006 5.015 5.185 5.015 5.025 26,908 -0.01(-0.20%)
Jun 09, 2006 5.160 5.190 5.030 5.035 60,292 -0.05(-1.08%)
Jun 08, 2006 5.050 5.125 5.020 5.090 59,686 +0.01(+0.20%)
Jun 07, 2006 5.105 5.235 5.050 5.080 44,412 +0.02(+0.40%)
Jun 06, 2006 5.050 5.120 5.050 5.060 57,814 +0.01(+0.20%)
Jun 05, 2006 5.200 5.260 5.025 5.050 62,412 -0.20(-3.81%)
Jun 02, 2006 5.245 5.450 5.180 5.250 27,124 -0.03(-0.57%)
Jun 01, 2006 5.110 5.300 5.085 5.280 27,738 +0.21(+4.24%)
May 31, 2006 5.095 5.475 5.025 5.065 25,908 -0.06(-1.17%)
May 30, 2006 5.075 5.300 5.040 5.125 23,460 -0.35(-6.39%)
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.