Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.020 7.025 6.910 6.910 3,400 -0.04(-0.58%)
Jun 28, 2007 6.890 6.955 6.890 6.950 2,090 +0.00(+0.00%)
Jun 27, 2007 6.935 6.950 6.900 6.950 21,516 +0.08(+1.16%)
Jun 26, 2007 6.990 7.045 6.870 6.870 18,396 -0.12(-1.79%)
Jun 25, 2007 6.905 7.000 6.905 6.995 19,920 -0.00(-0.07%)
Jun 22, 2007 6.885 7.040 6.885 7.000 34,258 -0.01(-0.21%)
Jun 21, 2007 7.060 7.060 6.340 7.015 19,180 -0.00(-0.07%)
Jun 20, 2007 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 19, 2007 7.005 7.030 6.995 7.020 3,200 -0.01(-0.07%)
Jun 18, 2007 6.995 7.100 6.995 7.025 22,400 +0.03(+0.43%)
Jun 15, 2007 7.365 7.365 6.750 6.995 58,800 -0.29(-4.05%)
Jun 14, 2007 7.344 7.360 7.290 7.290 2,000 +0.04(+0.55%)
Jun 13, 2007 7.250 7.310 7.250 7.250 5,800 +0.00(+0.07%)
Jun 12, 2007 7.250 7.250 7.245 7.245 4,000 +0.00(+0.00%)
Jun 11, 2007 7.240 7.255 7.240 7.245 9,986 -0.04(-0.48%)
Jun 08, 2007 7.215 7.360 7.215 7.280 6,788 +0.03(+0.41%)
Jun 07, 2007 7.330 7.365 7.250 7.250 10,060 -0.12(-1.69%)
Jun 06, 2007 7.257 7.375 7.257 7.375 4,410 +0.12(+1.72%)
Jun 05, 2007 7.340 7.340 7.165 7.250 10,124 -0.03(-0.41%)
Jun 04, 2007 7.155 7.280 7.145 7.280 17,600 +0.14(+1.96%)
Jun 01, 2007 7.170 7.240 7.130 7.140 15,668 +0.03(+0.42%)
May 31, 2007 7.115 7.195 7.000 7.110 21,000 +0.11(+1.57%)
May 30, 2007 6.850 7.000 6.850 7.000 9,592 +0.07(+1.01%)
May 29, 2007 6.795 7.000 6.745 6.930 30,880 +0.06(+0.95%)
May 25, 2007 6.900 6.900 6.615 6.865 10,652 +0.07(+1.03%)
May 24, 2007 6.560 6.960 6.560 6.795 30,838 +0.33(+5.02%)
May 23, 2007 6.490 6.500 6.470 6.470 18,000 +0.04(+0.70%)
May 22, 2007 6.240 6.445 6.240 6.425 24,726 +0.10(+1.58%)
May 21, 2007 6.410 6.410 6.310 6.325 64,970 +0.08(+1.20%)
May 18, 2007 6.445 6.445 6.050 6.250 29,376 -0.14(-2.27%)
May 17, 2007 6.155 6.395 6.155 6.395 59,096 +0.01(+0.16%)
May 16, 2007 6.160 6.385 6.155 6.385 32,636 +0.19(+3.07%)
May 15, 2007 6.200 6.200 6.150 6.195 15,200 +0.03(+0.41%)
May 14, 2007 6.195 6.220 6.170 6.170 800 +0.00(+0.00%)
May 11, 2007 6.130 6.200 6.130 6.170 10,360 -0.00(-0.08%)
May 10, 2007 6.125 6.175 6.125 6.175 3,424 +0.02(+0.32%)
May 09, 2007 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
May 08, 2007 6.095 6.205 6.090 6.155 7,600 +0.00(+0.08%)
May 07, 2007 6.150 6.150 6.150 6.150 2,398 +0.02(+0.24%)
May 04, 2007 6.155 6.170 6.125 6.135 3,760 -0.09(-1.45%)
May 03, 2007 6.080 6.225 6.025 6.225 12,568 +0.10(+1.63%)
May 02, 2007 6.150 6.150 6.105 6.125 11,998 -0.02(-0.33%)
May 01, 2007 6.165 6.205 6.140 6.145 20,180 -0.02(-0.32%)
Apr 30, 2007 6.165 6.165 6.140 6.165 5,000 +0.01(+0.24%)
Apr 27, 2007 6.125 6.150 6.125 6.150 13,500 +0.08(+1.23%)
Apr 26, 2007 6.080 6.080 6.075 6.075 11,600 -0.01(-0.25%)
Apr 25, 2007 6.055 6.090 6.030 6.090 2,400 +0.04(+0.58%)
Apr 24, 2007 6.050 6.055 6.040 6.055 1,800 -0.09(-1.46%)
Apr 23, 2007 5.851 6.145 5.851 6.145 13,300 +0.33(+5.77%)
Apr 20, 2007 5.815 5.815 5.810 5.810 1,950 +0.00(+0.00%)
Apr 19, 2007 5.815 5.815 5.810 5.810 1,000 +0.00(+0.00%)
Apr 18, 2007 5.810 5.810 5.810 5.810 3,600 -0.06(-1.06%)
Apr 17, 2007 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Apr 16, 2007 5.870 5.875 5.870 5.872 1,400 -0.00(-0.05%)
Apr 13, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Apr 12, 2007 5.825 5.875 5.825 5.875 5,488 +0.06(+1.03%)
Apr 11, 2007 5.815 5.815 5.815 5.815 1,000 +0.01(+0.17%)
Apr 10, 2007 5.775 5.850 5.775 5.805 4,784 +0.04(+0.69%)
Apr 09, 2007 5.750 5.765 5.680 5.765 5,290 -0.04(-0.60%)
Apr 05, 2007 5.795 5.800 5.775 5.800 9,400 +0.02(+0.43%)
Apr 04, 2007 5.770 5.775 5.770 5.775 2,944 +0.02(+0.26%)
Apr 03, 2007 5.720 5.795 5.720 5.760 11,600 -0.01(-0.23%)
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.