Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 -3.01 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.195 6.233 6.008 6.118 21,413 -0.14(-2.22%)
Aug 28, 2008 5.831 6.329 5.753 6.257 23,569 +0.16(+2.59%)
Aug 27, 2008 6.142 6.329 5.817 6.099 22,467 +0.01(+0.24%)
Aug 26, 2008 5.779 6.085 5.779 6.085 8,296 +0.30(+5.12%)
Aug 25, 2008 6.071 6.071 5.621 5.788 12,952 -0.12(-2.02%)
Aug 22, 2008 5.956 6.056 5.731 5.908 28,410 -0.13(-2.14%)
Aug 21, 2008 6.013 6.080 5.999 6.037 6,014 -0.08(-1.25%)
Aug 20, 2008 6.138 6.291 5.879 6.114 9,964 +0.02(+0.31%)
Aug 19, 2008 5.937 6.133 5.616 6.095 48,246 -0.13(-2.08%)
Aug 18, 2008 6.688 6.688 5.841 6.224 50,671 -0.41(-6.13%)
Aug 15, 2008 6.803 6.803 6.630 6.630 67,590 -0.03(-0.43%)
Aug 14, 2008 6.788 6.788 6.597 6.659 30,839 -0.07(-1.00%)
Aug 13, 2008 6.640 6.764 6.209 6.726 44,939 +0.07(+1.01%)
Aug 12, 2008 6.578 6.664 6.348 6.659 36,456 +0.10(+1.53%)
Aug 11, 2008 6.444 6.578 6.410 6.559 38,532 +0.16(+2.54%)
Aug 08, 2008 5.693 6.458 5.669 6.396 62,784 +0.64(+11.14%)
Aug 07, 2008 6.205 6.339 5.745 5.755 47,098 -0.70(-10.89%)
Aug 06, 2008 6.205 6.477 5.482 6.458 42,836 +0.23(+3.69%)
Aug 05, 2008 5.726 6.229 5.602 6.229 53,309 +0.55(+9.60%)
Aug 04, 2008 5.736 5.788 5.200 5.683 33,720 -0.05(-0.92%)
Aug 01, 2008 5.697 6.145 4.884 5.736 45,457 +0.24(+4.35%)
Jul 31, 2008 5.597 5.597 5.064 5.497 23,721 -0.24(-4.25%)
Jul 30, 2008 5.769 5.769 5.702 5.741 38,701 +0.02(+0.42%)
Jul 29, 2008 5.717 5.741 5.212 5.717 28,180 +0.35(+6.60%)
Jul 28, 2008 5.559 5.607 5.133 5.363 16,518 -0.30(-5.24%)
Jul 25, 2008 5.669 5.717 5.573 5.659 31,466 -0.02(-0.34%)
Jul 24, 2008 5.712 5.717 4.633 5.678 30,494 +0.07(+1.28%)
Jul 23, 2008 5.674 5.688 5.100 5.607 32,248 -0.13(-2.33%)
Jul 22, 2008 4.549 5.741 4.540 5.741 54,488 +1.26(+28.07%)
Jul 21, 2008 4.458 4.564 4.372 4.482 18,368 +0.09(+2.07%)
Jul 18, 2008 4.272 4.392 4.243 4.392 25,341 +0.11(+2.68%)
Jul 17, 2008 4.296 4.296 4.205 4.277 21,953 +0.05(+1.25%)
Jul 16, 2008 3.904 4.368 3.837 4.224 96,826 +0.38(+9.83%)
Jul 15, 2008 3.507 3.937 3.507 3.846 38,310 +0.36(+10.29%)
Jul 14, 2008 3.937 3.937 3.401 3.487 58,543 -0.36(-9.33%)
Jul 11, 2008 3.918 3.947 3.554 3.846 93,630 -0.07(-1.83%)
Jul 10, 2008 3.636 3.937 3.636 3.918 18,566 +0.36(+10.08%)
Jul 09, 2008 3.707 4.009 3.554 3.559 19,208 -0.13(-3.63%)
Jul 08, 2008 3.636 3.707 3.545 3.693 35,373 +0.11(+3.07%)
Jul 07, 2008 3.564 3.813 3.564 3.583 46,958 -0.07(-1.96%)
Jul 04, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.00%)
Jul 03, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.13%)
Jul 02, 2008 3.717 3.724 3.650 3.650 57,450 -0.11(-2.80%)
Jul 01, 2008 3.822 3.822 3.636 3.755 63,286 -0.10(-2.61%)
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%)
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.