Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.62 23.72 22.64 22.86 119,612 -0.73(-3.10%)
Apr 27, 2012 22.98 23.63 22.72 23.59 52,663 +0.79(+3.46%)
Apr 26, 2012 22.91 23.04 22.68 22.80 42,767 -0.24(-1.06%)
Apr 25, 2012 22.66 23.09 22.46 23.04 57,769 +0.79(+3.55%)
Apr 24, 2012 22.19 22.38 21.76 22.25 95,879 -0.02(-0.09%)
Apr 23, 2012 22.62 22.62 21.90 22.27 71,248 -0.64(-2.80%)
Apr 20, 2012 23.25 23.25 22.73 22.91 98,800 +0.18(+0.80%)
Apr 19, 2012 22.75 22.96 22.48 22.73 86,328 -0.04(-0.19%)
Apr 18, 2012 22.97 22.97 22.68 22.78 37,672 -0.36(-1.55%)
Apr 17, 2012 23.03 23.32 23.03 23.13 68,238 +0.33(+1.45%)
Apr 16, 2012 22.90 22.98 22.51 22.80 59,469 -0.06(-0.25%)
Apr 13, 2012 23.41 23.58 22.67 22.86 112,926 -0.66(-2.81%)
Apr 12, 2012 23.24 23.73 23.21 23.52 78,870 +0.36(+1.55%)
Apr 11, 2012 23.30 23.44 22.96 23.16 71,982 +0.07(+0.29%)
Apr 10, 2012 23.45 23.54 23.06 23.10 109,030 -0.36(-1.55%)
Apr 09, 2012 23.24 23.62 22.98 23.46 104,918 -0.45(-1.90%)
Apr 05, 2012 23.44 24.00 23.36 23.91 54,264 +0.28(+1.19%)
Apr 04, 2012 23.88 23.88 23.48 23.63 77,726 -0.53(-2.20%)
Apr 03, 2012 24.44 24.55 24.10 24.16 60,205 -0.28(-1.15%)
Apr 02, 2012 24.20 24.52 24.02 24.45 108,777 +0.24(+0.99%)
Mar 30, 2012 24.56 24.56 24.11 24.21 114,177 -0.06(-0.24%)
Mar 29, 2012 24.20 24.42 23.78 24.26 80,185 -0.21(-0.86%)
Mar 28, 2012 24.04 24.55 23.72 24.47 202,059 +0.53(+2.20%)
Mar 27, 2012 23.71 24.33 23.71 23.95 165,590 +0.33(+1.40%)
Mar 26, 2012 22.81 23.81 22.81 23.62 248,683 +0.98(+4.33%)
Mar 23, 2012 22.25 22.71 22.01 22.64 56,281 +0.39(+1.76%)
Mar 22, 2012 22.12 22.43 22.03 22.24 107,372 -0.11(-0.47%)
Mar 21, 2012 22.35 22.61 21.97 22.35 152,410 +0.14(+0.65%)
Mar 20, 2012 22.29 22.60 22.05 22.21 54,889 -0.20(-0.90%)
Mar 19, 2012 22.18 22.72 22.13 22.41 72,181 +0.22(+0.99%)
Mar 16, 2012 21.72 22.58 21.55 22.19 163,378 +0.42(+1.91%)
Mar 15, 2012 22.67 22.79 21.52 21.77 127,400 -0.86(-3.78%)
Mar 14, 2012 22.96 23.08 22.59 22.63 50,142 -0.32(-1.40%)
Mar 13, 2012 21.98 22.96 21.98 22.95 52,073 +1.22(+5.61%)
Mar 12, 2012 21.83 21.90 21.31 21.73 38,114 -0.10(-0.46%)
Mar 09, 2012 21.54 22.30 21.35 21.83 108,353 +0.33(+1.56%)
Mar 08, 2012 21.15 21.54 20.92 21.49 35,672 +0.44(+2.11%)
Mar 07, 2012 21.11 21.62 20.81 21.05 53,415 -0.04(-0.18%)
Mar 06, 2012 21.04 21.57 21.02 21.09 69,762 -0.30(-1.41%)
Mar 05, 2012 20.81 21.40 20.81 21.39 67,091 +0.55(+2.62%)
Mar 02, 2012 21.84 22.21 20.40 20.84 110,245 -1.20(-5.45%)
Mar 01, 2012 21.92 22.79 21.92 22.04 73,157 +0.32(+1.48%)
Feb 29, 2012 22.40 22.40 21.71 21.72 63,338 -0.52(-2.32%)
Feb 28, 2012 22.21 22.38 21.73 22.24 81,186 -0.02(-0.09%)
Feb 27, 2012 21.82 22.38 21.30 22.26 50,353 +0.26(+1.20%)
Feb 24, 2012 22.56 22.56 22.00 22.00 31,406 -0.56(-2.50%)
Feb 23, 2012 21.76 22.65 21.38 22.56 114,429 +0.84(+3.88%)
Feb 22, 2012 21.84 22.01 20.82 21.72 93,373 -0.28(-1.28%)
Feb 21, 2012 22.48 22.95 21.35 22.00 252,736 +0.09(+0.39%)
Feb 17, 2012 22.10 22.25 21.66 21.91 56,666 -0.20(-0.91%)
Feb 16, 2012 21.52 22.20 20.49 22.12 58,612 +0.57(+2.64%)
Feb 15, 2012 22.14 22.24 21.43 21.55 49,149 -0.52(-2.34%)
Feb 14, 2012 22.38 22.39 21.86 22.06 22,314 -0.48(-2.14%)
Feb 13, 2012 22.41 22.67 21.59 22.55 51,760 +0.33(+1.46%)
Feb 10, 2012 22.13 22.44 21.82 22.22 42,754 -0.22(-0.98%)
Feb 09, 2012 22.61 22.71 22.35 22.44 42,305 -0.16(-0.72%)
Feb 08, 2012 22.70 22.70 22.37 22.60 106,705 -0.10(-0.42%)
Feb 07, 2012 22.72 22.83 22.48 22.70 76,048 -0.01(-0.04%)
Feb 06, 2012 22.65 22.76 22.48 22.71 52,075 -0.05(-0.21%)
Feb 03, 2012 22.26 22.99 21.77 22.76 104,872 +0.90(+4.14%)
Feb 02, 2012 21.29 21.85 21.29 21.85 83,945 +0.53(+2.49%)
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.