Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.267 4.392 3.707 3.856 68,581 -0.38(-8.93%)
Jun 27, 2008 4.387 4.631 4.234 4.234 2,264,457 -0.09(-2.10%)
Jun 26, 2008 4.382 4.401 4.325 4.325 14,578 +0.01(+0.22%)
Jun 25, 2008 4.583 4.583 4.315 4.315 16,570 -0.18(-3.94%)
Jun 24, 2008 4.525 4.559 4.425 4.492 6,869 +0.10(+2.18%)
Jun 23, 2008 4.736 4.736 4.396 4.396 12,247 -0.33(-6.98%)
Jun 20, 2008 4.631 4.736 4.320 4.726 24,622 +0.22(+4.77%)
Jun 19, 2008 4.320 4.671 4.320 4.511 2,491 +0.15(+3.51%)
Jun 18, 2008 4.387 4.430 4.358 4.358 52,368 -0.09(-2.04%)
Jun 17, 2008 4.463 4.540 4.329 4.449 47,752 -0.04(-0.85%)
Jun 16, 2008 4.525 4.540 4.382 4.487 25,977 +0.02(+0.43%)
Jun 13, 2008 4.564 4.726 4.406 4.468 16,821 -0.18(-3.81%)
Jun 12, 2008 4.650 4.722 4.425 4.645 11,526 +0.12(+2.75%)
Jun 11, 2008 4.602 4.736 4.425 4.521 14,166 -0.08(-1.77%)
Jun 10, 2008 4.516 4.607 4.401 4.602 4,465 +0.08(+1.80%)
Jun 09, 2008 4.521 4.549 4.506 4.521 13,353 +0.09(+1.94%)
Jun 06, 2008 4.468 4.473 4.406 4.435 4,598 +0.03(+0.65%)
Jun 05, 2008 4.468 4.468 4.406 4.406 29,526 -0.07(-1.60%)
Jun 04, 2008 4.411 4.478 4.406 4.478 7,943 +0.07(+1.63%)
Jun 03, 2008 4.468 4.468 4.401 4.406 18,800 +0.00(+0.11%)
Jun 02, 2008 4.478 4.478 4.392 4.401 7,983 -0.16(-3.46%)
May 30, 2008 4.583 4.583 4.540 4.559 9,553 +0.15(+3.36%)
May 29, 2008 4.382 4.420 4.382 4.411 9,210 -0.00(-0.11%)
May 28, 2008 4.377 4.415 4.377 4.415 3,955 +0.06(+1.32%)
May 27, 2008 4.358 4.358 4.358 4.358 1,045 -0.00(-0.11%)
May 26, 2008 4.377 4.377 4.363 4.363 7,734 +0.00(+0.00%)
May 23, 2008 4.377 4.377 4.363 4.363 7,734 -0.01(-0.33%)
May 22, 2008 4.511 4.511 4.377 4.377 20,234 +0.02(+0.55%)
May 21, 2008 4.377 4.377 4.353 4.353 16,171 -0.05(-1.09%)
May 20, 2008 4.411 4.458 4.377 4.401 15,863 -0.00(-0.11%)
May 19, 2008 4.420 4.420 4.382 4.406 2,111 -0.01(-0.32%)
May 16, 2008 4.425 4.473 4.382 4.420 6,584 -0.07(-1.49%)
May 15, 2008 4.487 4.487 4.487 4.487 712 +0.00(+0.00%)
May 14, 2008 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
May 13, 2008 4.363 4.487 4.363 4.487 3,240 +0.12(+2.85%)
May 12, 2008 4.363 4.363 4.363 4.363 2,926 -0.10(-2.15%)
May 09, 2008 4.296 4.478 4.291 4.458 2,656 +0.20(+4.72%)
May 08, 2008 4.305 4.305 4.248 4.258 37,645 -0.11(-2.63%)
May 07, 2008 4.353 4.372 4.339 4.372 24,666 +0.03(+0.66%)
May 06, 2008 4.387 4.392 4.344 4.344 2,299 +0.01(+0.33%)
May 05, 2008 4.449 4.449 4.310 4.329 13,179 -0.16(-3.62%)
May 02, 2008 4.549 4.760 4.243 4.492 151,440 -0.40(-8.21%)
May 01, 2008 4.879 5.018 4.879 4.894 24,873 -0.08(-1.63%)
Apr 30, 2008 4.879 4.975 4.879 4.975 7,316 +0.04(+0.87%)
Apr 29, 2008 4.985 4.985 4.932 4.932 13,999 -0.06(-1.15%)
Apr 28, 2008 5.023 5.233 4.989 4.989 21,740 -0.09(-1.70%)
Apr 25, 2008 5.057 5.076 5.057 5.076 1,463 -0.19(-3.55%)
Apr 24, 2008 5.348 5.382 5.262 5.262 6,404 -0.08(-1.54%)
Apr 23, 2008 5.377 5.382 5.023 5.344 4,858 +0.08(+1.56%)
Apr 22, 2008 5.028 5.568 5.028 5.262 10,681 +0.16(+3.19%)
Apr 21, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 18, 2008 5.291 5.291 4.999 5.100 6,329 +0.03(+0.66%)
Apr 17, 2008 5.066 5.066 5.066 5.066 1,045 +0.04(+0.76%)
Apr 16, 2008 5.157 5.157 5.028 5.028 627 -0.24(-4.63%)
Apr 15, 2008 5.272 5.272 5.272 5.272 0 +0.00(+0.00%)
Apr 14, 2008 5.272 5.272 5.272 5.272 209 -0.18(-3.33%)
Apr 11, 2008 5.454 5.454 5.454 5.454 209 +0.07(+1.33%)
Apr 10, 2008 5.023 5.592 5.023 5.382 3,645 +0.12(+2.27%)
Apr 09, 2008 5.076 5.597 5.076 5.262 3,227 +0.00(+0.00%)
Apr 08, 2008 5.262 5.262 5.262 5.262 17,162 +0.07(+1.38%)
Apr 07, 2008 4.616 5.214 4.473 5.190 4,193 +0.10(+1.88%)
Apr 04, 2008 4.980 5.095 4.980 5.095 627 +0.07(+1.33%)
Apr 03, 2008 5.262 5.262 5.023 5.028 15,199 -0.16(-3.13%)
Apr 02, 2008 5.214 5.214 5.162 5.190 5,675 -0.07(-1.36%)
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.