Dorman Products Inc (NQ: DORM )

103.26 USD -0.59 (-0.57%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.31 29.19 24.68 28.72 441,037 +3.84(+15.43%)
Jul 30, 2012 25.48 25.62 24.77 24.88 96,990 -0.50(-1.97%)
Jul 27, 2012 24.85 25.80 24.82 25.38 87,807 +0.71(+2.88%)
Jul 26, 2012 24.74 25.17 24.66 24.67 134,768 +0.33(+1.36%)
Jul 25, 2012 24.77 24.99 24.16 24.34 106,163 -0.37(-1.50%)
Jul 24, 2012 25.19 25.19 24.11 24.71 137,995 -0.34(-1.36%)
Jul 23, 2012 25.08 25.08 24.50 25.05 165,923 -0.58(-2.26%)
Jul 20, 2012 25.65 25.85 25.54 25.63 60,833 -0.24(-0.93%)
Jul 19, 2012 25.91 26.16 25.83 25.87 46,688 +0.05(+0.19%)
Jul 18, 2012 24.96 26.10 24.96 25.82 60,947 +0.75(+2.99%)
Jul 17, 2012 24.94 25.10 24.67 25.07 50,837 +0.39(+1.58%)
Jul 16, 2012 24.81 24.92 24.52 24.68 220,608 -0.35(-1.40%)
Jul 13, 2012 25.00 25.07 24.89 25.03 99,767 +0.18(+0.72%)
Jul 12, 2012 25.29 25.29 24.63 24.85 149,941 -0.70(-2.74%)
Jul 11, 2012 25.66 25.78 25.30 25.55 313,714 +0.03(+0.12%)
Jul 10, 2012 25.65 25.85 25.30 25.52 369,857 +0.02(+0.08%)
Jul 09, 2012 25.36 25.59 25.13 25.50 113,460 -0.05(-0.20%)
Jul 06, 2012 25.51 25.73 25.35 25.55 80,789 -0.27(-1.05%)
Jul 05, 2012 25.78 25.95 25.45 25.82 194,586 -0.13(-0.50%)
Jul 03, 2012 25.08 25.96 24.99 25.95 84,461 +0.93(+3.72%)
Jul 02, 2012 25.00 25.03 24.59 25.02 146,805 -0.07(-0.28%)
Jun 29, 2012 24.10 25.17 23.93 25.09 107,136 +1.43(+6.04%)
Jun 28, 2012 23.31 23.73 23.25 23.66 296,635 +0.22(+0.94%)
Jun 27, 2012 23.60 23.94 23.08 23.44 428,764 -0.11(-0.47%)
Jun 26, 2012 23.13 23.86 22.93 23.55 275,775 +0.45(+1.95%)
Jun 25, 2012 22.74 23.22 22.71 23.10 166,795 -0.05(-0.22%)
Jun 22, 2012 23.15 23.29 22.40 23.15 631,021 +0.05(+0.22%)
Jun 21, 2012 23.00 23.17 22.80 23.10 201,040 +0.20(+0.87%)
Jun 20, 2012 22.93 23.18 22.62 22.90 172,447 +0.00(+0.00%)
Jun 19, 2012 22.28 23.06 22.00 22.90 134,155 +0.62(+2.78%)
Jun 18, 2012 22.59 23.05 21.97 22.28 130,115 -0.55(-2.41%)
Jun 15, 2012 22.99 23.25 22.76 22.83 938,800 -0.22(-0.95%)
Jun 14, 2012 23.05 23.30 22.73 23.05 65,078 +0.12(+0.55%)
Jun 13, 2012 23.14 23.27 22.82 22.92 121,072 -0.33(-1.40%)
Jun 12, 2012 23.18 23.29 22.66 23.25 133,792 +0.31(+1.35%)
Jun 11, 2012 23.25 23.28 22.94 22.94 150,704 -0.31(-1.33%)
Jun 08, 2012 22.62 23.30 22.45 23.25 91,676 +0.45(+2.00%)
Jun 07, 2012 23.18 23.54 22.67 22.80 98,670 +0.00(+0.02%)
Jun 06, 2012 22.24 23.01 22.20 22.79 99,866 +0.69(+3.10%)
Jun 05, 2012 22.21 22.57 21.93 22.11 166,472 -0.35(-1.56%)
Jun 04, 2012 22.63 22.78 22.01 22.45 118,794 -0.12(-0.53%)
Jun 01, 2012 23.70 23.70 22.21 22.58 161,314 -1.49(-6.21%)
May 31, 2012 24.52 24.96 24.06 24.07 582,756 -0.35(-1.43%)
May 30, 2012 24.33 24.60 24.09 24.42 147,836 -0.25(-1.01%)
May 29, 2012 24.38 24.73 24.21 24.67 184,442 +0.65(+2.71%)
May 25, 2012 23.75 24.41 23.65 24.02 198,674 +0.69(+2.94%)
May 24, 2012 23.53 23.53 22.95 23.33 169,844 -0.24(-1.02%)
May 23, 2012 23.55 23.69 23.27 23.58 141,238 -0.32(-1.36%)
May 22, 2012 24.37 24.37 23.67 23.90 109,680 -0.42(-1.73%)
May 21, 2012 24.80 25.17 23.71 24.32 222,022 -0.60(-2.41%)
May 18, 2012 25.89 26.06 24.75 24.92 119,982 -1.00(-3.88%)
May 17, 2012 25.80 26.02 25.42 25.92 143,486 +0.22(+0.86%)
May 16, 2012 24.70 25.75 24.02 25.70 105,280 +1.21(+4.94%)
May 15, 2012 24.40 24.81 23.80 24.50 68,934 +0.02(+0.06%)
May 14, 2012 24.52 24.65 24.00 24.48 91,930 -0.32(-1.31%)
May 11, 2012 25.08 25.58 24.59 24.80 121,870 -0.50(-2.00%)
May 10, 2012 25.38 25.43 24.98 25.31 73,458 +0.06(+0.24%)
May 09, 2012 24.94 25.42 24.72 25.25 91,638 +0.02(+0.10%)
May 08, 2012 24.94 25.48 24.90 25.23 76,478 -0.01(-0.04%)
May 07, 2012 24.73 25.24 24.60 25.24 60,050 +0.43(+1.73%)
May 04, 2012 25.00 25.18 24.30 24.80 124,408 -0.40(-1.59%)
May 03, 2012 24.71 25.25 24.52 25.20 105,388 +0.38(+1.51%)
May 02, 2012 24.15 24.83 23.95 24.83 57,698 +0.53(+2.18%)
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.