Dorman Products Inc (NQ: DORM )

104.45 USD +2.07 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.19 10.59 10.15 10.16 75,444 +0.00(+0.05%)
Jun 29, 2010 10.66 10.66 10.15 10.16 57,718 -0.41(-3.92%)
Jun 25, 2010 10.87 11.03 10.50 10.57 1,033,978 -0.23(-2.13%)
Jun 24, 2010 10.79 11.22 10.76 10.80 38,230 -0.08(-0.69%)
Jun 23, 2010 11.12 11.25 10.84 10.88 48,164 -0.26(-2.38%)
Jun 22, 2010 11.44 11.87 11.05 11.14 68,938 -0.21(-1.85%)
Jun 21, 2010 11.89 12.12 11.30 11.36 45,514 -0.39(-3.32%)
Jun 18, 2010 11.56 11.78 11.28 11.74 97,380 +0.27(+2.40%)
Jun 17, 2010 11.45 11.66 11.22 11.47 54,304 +0.13(+1.15%)
Jun 16, 2010 11.44 11.62 11.29 11.34 60,278 -0.15(-1.31%)
Jun 15, 2010 11.20 11.53 11.04 11.49 76,590 +0.41(+3.70%)
Jun 14, 2010 11.11 11.40 10.73 11.08 103,366 +0.08(+0.73%)
Jun 11, 2010 10.31 11.00 10.12 11.00 80,426 +0.60(+5.74%)
Jun 10, 2010 9.845 10.65 9.845 10.40 138,186 +0.68(+7.02%)
Jun 09, 2010 9.930 10.41 9.595 9.720 141,186 -0.16(-1.62%)
Jun 08, 2010 10.75 10.75 9.826 9.880 89,390 -0.45(-4.36%)
Jun 07, 2010 10.53 10.98 10.31 10.33 77,530 -0.20(-1.85%)
Jun 04, 2010 11.29 11.39 10.46 10.53 86,144 -0.94(-8.20%)
Jun 03, 2010 11.26 11.52 11.10 11.46 55,734 +0.14(+1.28%)
Jun 02, 2010 11.00 11.33 10.70 11.32 79,850 +0.31(+2.82%)
Jun 01, 2010 11.22 11.40 10.73 11.01 77,312 -0.31(-2.74%)
May 28, 2010 11.62 11.72 11.19 11.32 53,898 -0.30(-2.58%)
May 27, 2010 11.62 11.78 11.39 11.62 94,726 +0.21(+1.84%)
May 26, 2010 11.16 11.58 11.16 11.41 165,254 +0.29(+2.56%)
May 25, 2010 11.25 11.35 10.72 11.12 89,006 -0.29(-2.50%)
May 24, 2010 11.44 11.72 11.34 11.41 51,452 +0.00(+0.00%)
May 21, 2010 10.65 11.59 10.43 11.41 132,350 +0.68(+6.34%)
May 20, 2010 10.98 10.98 10.69 10.73 76,746 -0.54(-4.75%)
May 19, 2010 11.56 11.65 11.05 11.27 80,176 -0.36(-3.10%)
May 18, 2010 12.20 12.22 11.54 11.62 52,322 -0.38(-3.21%)
May 17, 2010 11.98 12.13 11.82 12.01 47,928 +0.15(+1.31%)
May 14, 2010 12.21 12.33 11.77 11.86 69,476 -0.53(-4.24%)
May 13, 2010 12.45 12.45 12.11 12.38 43,750 -0.06(-0.48%)
May 12, 2010 11.64 12.54 11.64 12.44 102,712 +0.86(+7.43%)
May 11, 2010 11.30 11.70 11.05 11.58 142,198 +0.11(+0.96%)
May 10, 2010 11.50 11.59 11.10 11.47 166,554 +0.58(+5.28%)
May 07, 2010 11.46 11.91 10.75 10.89 149,276 -0.52(-4.56%)
May 06, 2010 12.20 12.34 10.80 11.41 133,874 -0.81(-6.63%)
May 05, 2010 12.31 12.59 12.20 12.22 74,842 -0.17(-1.33%)
May 04, 2010 12.62 13.00 12.28 12.39 79,628 -0.40(-3.13%)
May 03, 2010 12.77 12.88 12.38 12.79 71,992 +0.11(+0.91%)
Apr 30, 2010 12.79 12.89 12.38 12.68 151,234 -0.07(-0.59%)
Apr 29, 2010 12.74 12.89 12.35 12.75 132,952 +0.13(+1.07%)
Apr 28, 2010 11.60 12.95 11.55 12.62 103,412 +1.14(+9.98%)
Apr 27, 2010 11.36 12.19 11.36 11.47 152,414 +0.85(+7.95%)
Apr 26, 2010 10.44 10.62 10.44 10.62 40,038 +0.12(+1.19%)
Apr 23, 2010 10.50 10.53 10.41 10.50 30,846 -0.10(-0.94%)
Apr 22, 2010 10.12 10.69 10.12 10.60 36,730 +0.38(+3.67%)
Apr 21, 2010 10.34 10.34 10.12 10.22 37,790 -0.06(-0.63%)
Apr 20, 2010 10.15 10.35 10.03 10.29 60,160 +0.18(+1.83%)
Apr 19, 2010 10.08 10.18 9.915 10.11 34,212 -0.02(-0.20%)
Apr 16, 2010 10.15 10.17 9.985 10.12 41,732 -0.04(-0.34%)
Apr 15, 2010 10.11 10.18 10.04 10.16 19,478 +0.01(+0.10%)
Apr 14, 2010 10.01 10.18 9.995 10.15 50,392 +0.25(+2.47%)
Apr 13, 2010 9.985 10.07 9.830 9.905 15,416 -0.08(-0.75%)
Apr 12, 2010 10.15 10.15 9.875 9.980 51,532 -0.14(-1.38%)
Apr 09, 2010 10.04 10.14 10.02 10.12 35,282 +0.06(+0.65%)
Apr 08, 2010 10.15 10.15 9.680 10.05 21,068 -0.10(-0.94%)
Apr 07, 2010 9.975 10.20 9.905 10.15 93,198 +0.20(+1.96%)
Apr 06, 2010 9.930 9.955 9.645 9.955 11,800 -0.03(-0.25%)
Apr 05, 2010 9.675 9.980 9.620 9.980 35,542 +0.37(+3.80%)
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.