Dorman Products Inc (NQ: DORM )

113.90 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.100 5.200 5.100 5.200 7,000 +0.04(+0.87%)
Apr 29, 2008 5.210 5.210 5.155 5.155 13,394 -0.06(-1.15%)
Apr 28, 2008 5.250 5.470 5.215 5.215 20,800 -0.09(-1.70%)
Apr 25, 2008 5.285 5.305 5.285 5.305 1,400 -0.20(-3.55%)
Apr 24, 2008 5.590 5.625 5.500 5.500 6,128 -0.09(-1.54%)
Apr 23, 2008 5.620 5.625 5.250 5.586 4,648 +0.09(+1.56%)
Apr 22, 2008 5.255 5.820 5.255 5.500 10,220 +0.17(+3.19%)
Apr 21, 2008 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Apr 18, 2008 5.530 5.530 5.225 5.330 6,056 +0.04(+0.66%)
Apr 17, 2008 5.295 5.295 5.295 5.295 1,000 +0.04(+0.76%)
Apr 16, 2008 5.390 5.390 5.255 5.255 600 -0.25(-4.63%)
Apr 15, 2008 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Apr 14, 2008 5.510 5.510 5.510 5.510 200 -0.19(-3.33%)
Apr 11, 2008 5.700 5.700 5.700 5.700 200 +0.08(+1.33%)
Apr 10, 2008 5.250 5.845 5.250 5.625 3,488 +0.12(+2.27%)
Apr 09, 2008 5.305 5.850 5.305 5.500 3,088 +0.00(+0.00%)
Apr 08, 2008 5.500 5.500 5.500 5.500 16,420 +0.08(+1.38%)
Apr 07, 2008 4.825 5.450 4.675 5.425 4,012 +0.10(+1.88%)
Apr 04, 2008 5.205 5.325 5.205 5.325 600 +0.07(+1.33%)
Apr 03, 2008 5.500 5.500 5.250 5.255 14,542 -0.17(-3.13%)
Apr 02, 2008 5.450 5.450 5.395 5.425 5,430 -0.08(-1.36%)
Apr 01, 2008 5.395 5.500 5.395 5.500 3,540 +0.12(+2.33%)
Mar 31, 2008 5.375 5.375 5.375 5.375 1,400 +0.12(+2.38%)
Mar 28, 2008 5.240 5.250 5.240 5.250 2,600 +0.08(+1.45%)
Mar 27, 2008 5.125 5.245 5.125 5.175 7,400 -0.22(-4.08%)
Mar 26, 2008 5.395 5.395 5.395 5.395 0 +0.00(+0.00%)
Mar 25, 2008 5.000 5.395 5.000 5.395 85,662 +0.39(+7.79%)
Mar 24, 2008 5.085 5.115 5.005 5.005 15,186 -0.06(-1.19%)
Mar 21, 2008 4.825 5.125 4.810 5.065 8,400 +0.00(+0.00%)
Mar 20, 2008 4.825 5.125 4.810 5.065 8,400 -0.03(-0.69%)
Mar 19, 2008 5.100 5.120 5.100 5.100 2,200 +0.00(+0.00%)
Mar 18, 2008 5.150 5.175 5.005 5.100 16,314 -0.03(-0.49%)
Mar 17, 2008 5.130 5.130 5.125 5.125 4,000 -0.13(-2.47%)
Mar 14, 2008 5.250 5.255 5.225 5.255 4,344 +0.00(+0.00%)
Mar 13, 2008 5.250 5.255 5.250 5.255 600 -0.07(-1.22%)
Mar 12, 2008 5.295 5.360 5.295 5.320 1,000 +0.12(+2.31%)
Mar 11, 2008 5.180 5.295 5.120 5.200 9,702 +0.00(+0.00%)
Mar 10, 2008 5.250 5.285 5.160 5.200 13,474 -0.08(-1.52%)
Mar 07, 2008 5.275 5.375 5.140 5.280 4,552 -0.01(-0.28%)
Mar 06, 2008 5.140 5.325 5.140 5.295 3,720 -0.10(-1.85%)
Mar 05, 2008 5.320 5.395 5.320 5.395 1,400 +0.10(+1.89%)
Mar 04, 2008 5.250 5.320 5.250 5.295 2,600 +0.03(+0.57%)
Mar 03, 2008 5.250 5.320 5.250 5.265 18,012 +0.01(+0.29%)
Feb 29, 2008 5.285 5.365 5.250 5.250 7,072 -0.16(-2.87%)
Feb 28, 2008 5.555 5.555 5.405 5.405 1,600 -0.01(-0.18%)
Feb 27, 2008 5.335 5.580 5.330 5.415 2,800 -0.04(-0.73%)
Feb 26, 2008 5.310 5.500 5.310 5.455 7,230 +0.05(+1.02%)
Feb 25, 2008 5.645 5.645 5.250 5.400 11,000 -0.24(-4.26%)
Feb 22, 2008 5.498 5.810 5.355 5.640 8,474 -0.07(-1.14%)
Feb 21, 2008 5.705 5.705 5.705 5.705 0 +0.00(+0.00%)
Feb 20, 2008 5.670 5.705 5.670 5.705 3,320 +0.04(+0.62%)
Feb 19, 2008 5.500 5.810 5.495 5.670 29,968 +0.15(+2.72%)
Feb 18, 2008 5.500 5.520 5.500 5.520 2,340 +0.00(+0.00%)
Feb 15, 2008 5.500 5.520 5.500 5.520 2,340 +0.00(+0.09%)
Feb 14, 2008 5.520 5.560 5.500 5.515 23,782 +0.01(+0.27%)
Feb 13, 2008 5.540 5.545 5.500 5.500 74,522 -0.05(-0.90%)
Feb 12, 2008 5.520 5.550 5.515 5.550 7,004 -0.02(-0.36%)
Feb 11, 2008 5.620 5.620 5.540 5.570 5,392 +0.02(+0.36%)
Feb 08, 2008 5.550 5.705 5.505 5.550 26,638 +0.05(+0.91%)
Feb 07, 2008 5.515 5.515 5.500 5.500 1,400 -0.09(-1.61%)
Feb 06, 2008 5.505 5.590 5.505 5.590 1,200 +0.03(+0.54%)
Feb 05, 2008 5.590 5.590 5.545 5.560 3,480 -0.01(-0.09%)
Feb 04, 2008 5.535 5.605 5.500 5.565 44,232 +0.04(+0.72%)
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.