Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.640 5.659 5.616 5.650 5,006 +0.07(+1.20%)
Jul 28, 2006 5.583 5.640 5.544 5.583 12,720 +0.00(+0.09%)
Jul 27, 2006 5.626 5.678 5.578 5.578 11,651 -0.16(-2.83%)
Jul 26, 2006 5.683 5.741 5.683 5.741 7,065 +0.00(+0.00%)
Jul 25, 2006 5.803 5.803 5.736 5.741 23,345 -0.06(-1.07%)
Jul 24, 2006 5.803 5.803 5.788 5.803 3,783 +0.00(+0.00%)
Jul 21, 2006 5.753 5.803 5.721 5.803 3,699 +0.04(+0.66%)
Jul 20, 2006 5.717 5.803 5.717 5.764 4,180 -0.02(-0.41%)
Jul 19, 2006 5.788 5.788 5.760 5.788 8,999 +0.00(+0.00%)
Jul 18, 2006 5.788 5.788 5.755 5.788 11,125 +0.00(+0.00%)
Jul 17, 2006 5.788 5.803 5.750 5.788 16,240 -0.01(-0.16%)
Jul 14, 2006 5.941 5.975 5.788 5.798 28,531 -0.18(-2.96%)
Jul 13, 2006 6.224 6.224 5.750 5.975 47,152 +0.05(+0.81%)
Jul 12, 2006 5.894 5.965 5.693 5.927 21,616 -0.20(-3.28%)
Jul 11, 2006 5.712 6.209 5.712 6.128 25,070 +0.34(+5.96%)
Jul 10, 2006 5.731 5.788 5.697 5.784 49,197 +0.19(+3.33%)
Jul 07, 2006 5.573 5.731 5.458 5.597 17,354 +0.07(+1.30%)
Jul 06, 2006 5.406 5.583 5.406 5.525 66,716 +0.09(+1.58%)
Jul 05, 2006 5.343 5.492 5.324 5.439 67,795 +0.07(+1.34%)
Jul 03, 2006 5.324 5.511 5.181 5.367 69,915 -0.27(-4.75%)
Jun 30, 2006 5.262 5.659 5.085 5.635 2,475,896 +0.37(+7.09%)
Jun 29, 2006 4.942 5.262 4.942 5.262 64,383 +0.32(+6.49%)
Jun 28, 2006 5.047 5.066 4.879 4.942 52,167 -0.10(-1.99%)
Jun 27, 2006 4.889 5.138 4.889 5.042 24,225 +0.12(+2.53%)
Jun 26, 2006 4.712 4.980 4.712 4.918 31,982 +0.14(+2.90%)
Jun 23, 2006 4.937 4.942 4.750 4.779 12,793 -0.21(-4.13%)
Jun 22, 2006 4.808 5.028 4.774 4.985 23,253 +0.16(+3.37%)
Jun 21, 2006 4.798 5.023 4.769 4.822 64,183 +0.02(+0.40%)
Jun 20, 2006 4.798 4.927 4.789 4.803 71,675 -0.04(-0.79%)
Jun 19, 2006 4.879 4.927 4.712 4.841 35,444 -0.08(-1.56%)
Jun 16, 2006 4.927 4.951 4.894 4.918 256,141 -0.03(-0.68%)
Jun 15, 2006 4.908 4.970 4.879 4.951 35,519 +0.05(+0.98%)
Jun 14, 2006 4.865 4.918 4.846 4.903 29,526 +0.11(+2.19%)
Jun 13, 2006 4.798 4.903 4.798 4.798 37,516 -0.01(-0.20%)
Jun 12, 2006 4.798 4.961 4.798 4.808 28,124 -0.01(-0.20%)
Jun 09, 2006 4.937 4.966 4.812 4.817 63,016 -0.05(-1.08%)
Jun 08, 2006 4.832 4.903 4.803 4.870 62,383 +0.01(+0.20%)
Jun 07, 2006 4.884 5.009 4.832 4.860 46,419 +0.02(+0.40%)
Jun 06, 2006 4.832 4.899 4.832 4.841 60,426 +0.01(+0.20%)
Jun 05, 2006 4.975 5.033 4.808 4.832 65,232 -0.19(-3.81%)
Jun 02, 2006 5.018 5.214 4.956 5.023 28,349 -0.03(-0.57%)
Jun 01, 2006 4.889 5.071 4.865 5.052 28,991 +0.21(+4.24%)
May 31, 2006 4.875 5.238 4.808 4.846 27,078 -0.06(-1.17%)
May 30, 2006 4.856 5.071 4.822 4.903 24,520 -0.33(-6.39%)
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.