Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.90 28.65 27.50 28.21 148,855 +0.63(+2.29%)
Aug 30, 2012 27.53 27.92 27.30 27.57 38,522 -0.09(-0.31%)
Aug 29, 2012 27.57 27.85 27.47 27.66 46,383 +0.43(+1.58%)
Aug 27, 2012 27.32 27.94 26.84 27.23 85,774 +0.14(+0.53%)
Aug 24, 2012 27.18 27.53 26.95 27.09 57,260 -0.30(-1.08%)
Aug 23, 2012 27.73 27.83 27.08 27.38 75,816 -0.35(-1.28%)
Aug 22, 2012 27.92 28.00 27.64 27.74 47,957 -0.16(-0.58%)
Aug 21, 2012 28.37 28.99 27.76 27.90 59,350 -0.40(-1.42%)
Aug 20, 2012 28.26 28.36 27.96 28.30 42,493 -0.11(-0.37%)
Aug 17, 2012 28.14 28.46 27.81 28.41 51,458 +0.14(+0.51%)
Aug 16, 2012 27.75 28.34 27.63 28.26 87,117 +0.48(+1.72%)
Aug 15, 2012 27.79 27.95 27.65 27.78 36,186 -0.19(-0.68%)
Aug 14, 2012 27.99 28.02 27.67 27.98 82,722 +0.00(+0.00%)
Aug 13, 2012 27.74 28.18 27.63 27.98 104,049 +0.27(+0.97%)
Aug 10, 2012 28.12 28.12 27.55 27.71 60,893 -0.47(-1.66%)
Aug 09, 2012 28.39 28.50 27.99 28.18 43,895 -0.21(-0.74%)
Aug 08, 2012 28.70 28.70 28.23 28.39 154,291 -0.45(-1.56%)
Aug 07, 2012 28.18 29.17 28.18 28.84 167,890 +0.84(+3.01%)
Aug 06, 2012 27.17 28.03 27.17 27.99 84,860 +0.90(+3.32%)
Aug 03, 2012 26.93 27.97 26.63 27.10 178,621 +0.54(+2.02%)
Aug 02, 2012 26.34 26.80 25.43 26.56 145,458 +0.00(+0.00%)
Aug 01, 2012 27.73 28.56 26.56 26.56 190,633 -0.92(-3.34%)
Jul 31, 2012 24.22 27.93 23.61 27.48 460,969 +3.67(+15.43%)
Jul 30, 2012 24.38 24.51 23.70 23.80 101,373 -0.48(-1.97%)
Jul 27, 2012 23.78 24.68 23.75 24.28 91,775 +0.68(+2.88%)
Jul 26, 2012 23.67 24.08 23.59 23.60 140,858 +0.32(+1.36%)
Jul 25, 2012 23.70 23.91 23.12 23.29 110,960 -0.35(-1.50%)
Jul 24, 2012 24.10 24.10 23.07 23.64 144,231 -0.33(-1.36%)
Jul 23, 2012 24.00 24.00 23.44 23.97 173,421 -0.55(-2.26%)
Jul 20, 2012 24.54 24.73 24.44 24.52 63,582 -0.23(-0.93%)
Jul 19, 2012 24.79 25.03 24.71 24.75 48,798 +0.05(+0.19%)
Jul 18, 2012 23.88 24.97 23.88 24.70 63,701 +0.72(+2.99%)
Jul 17, 2012 23.86 24.01 23.60 23.99 53,134 +0.37(+1.58%)
Jul 16, 2012 23.74 23.84 23.46 23.61 230,578 -0.33(-1.40%)
Jul 13, 2012 23.92 23.99 23.81 23.95 104,275 +0.17(+0.72%)
Jul 12, 2012 24.20 24.20 23.57 23.78 156,717 -0.67(-2.74%)
Jul 11, 2012 24.55 24.67 24.21 24.45 327,892 +0.03(+0.12%)
Jul 10, 2012 24.54 24.73 24.21 24.42 386,572 +0.02(+0.08%)
Jul 09, 2012 24.26 24.48 24.04 24.40 118,587 -0.05(-0.20%)
Jul 06, 2012 24.41 24.62 24.25 24.45 84,440 -0.26(-1.05%)
Jul 05, 2012 24.67 24.83 24.35 24.70 203,380 -0.12(-0.50%)
Jul 03, 2012 24.00 24.84 23.91 24.83 88,278 +0.89(+3.72%)
Jul 02, 2012 23.92 23.95 23.53 23.94 153,439 -0.07(-0.28%)
Jun 29, 2012 23.06 24.09 22.90 24.01 111,977 +1.37(+6.04%)
Jun 28, 2012 22.30 22.70 22.24 22.64 310,041 +0.21(+0.94%)
Jun 27, 2012 22.58 22.91 22.08 22.43 448,141 -0.11(-0.47%)
Jun 26, 2012 22.13 22.83 21.94 22.53 288,238 +0.43(+1.95%)
Jun 25, 2012 21.76 22.22 21.73 22.10 174,333 -0.05(-0.22%)
Jun 22, 2012 22.15 22.28 21.43 22.15 659,539 +0.05(+0.22%)
Jun 21, 2012 22.01 22.17 21.82 22.10 210,125 +0.19(+0.87%)
Jun 20, 2012 21.94 22.18 21.64 21.91 180,240 +0.00(+0.00%)
Jun 19, 2012 21.32 22.06 21.04 21.91 140,218 +0.59(+2.78%)
Jun 18, 2012 21.61 22.05 21.02 21.32 135,995 -0.53(-2.41%)
Jun 15, 2012 21.99 22.24 21.78 21.84 981,228 -0.21(-0.95%)
Jun 14, 2012 22.06 22.29 21.75 22.05 68,019 +0.12(+0.55%)
Jun 13, 2012 22.13 22.26 21.83 21.93 126,543 -0.31(-1.40%)
Jun 12, 2012 22.18 22.28 21.68 22.24 139,838 +0.30(+1.35%)
Jun 11, 2012 22.24 22.27 21.95 21.95 157,514 -0.30(-1.33%)
Jun 08, 2012 21.65 22.29 21.48 22.24 95,819 +0.44(+2.00%)
Jun 07, 2012 22.18 22.52 21.69 21.81 103,129 +0.00(+0.02%)
Jun 06, 2012 21.28 22.02 21.24 21.80 104,379 +0.66(+3.10%)
Jun 05, 2012 21.25 21.59 20.99 21.15 173,995 -0.33(-1.56%)
Jun 04, 2012 21.65 21.80 21.06 21.48 124,162 -0.11(-0.53%)
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.