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 31, 2009 6.755 6.946 6.697 6.726 117,264 -0.11(-1.54%)
Aug 28, 2009 6.946 6.980 6.735 6.831 52,684 -0.02(-0.35%)
Aug 27, 2009 6.994 7.018 6.745 6.855 83,646 -0.19(-2.65%)
Aug 26, 2009 7.094 7.128 6.893 7.042 51,365 -0.09(-1.27%)
Aug 25, 2009 7.157 7.300 6.822 7.133 55,351 +0.02(+0.34%)
Aug 24, 2009 7.224 7.233 6.779 7.109 70,671 -0.11(-1.46%)
Aug 21, 2009 6.956 7.219 6.932 7.214 122,730 +0.34(+5.01%)
Aug 20, 2009 6.980 6.980 6.697 6.870 60,359 -0.14(-2.05%)
Aug 19, 2009 6.898 7.166 6.831 7.013 135,846 +0.02(+0.34%)
Aug 18, 2009 7.056 7.286 6.927 6.989 100,000 -0.01(-0.20%)
Aug 17, 2009 6.740 7.032 6.697 7.003 89,617 +0.07(+1.04%)
Aug 14, 2009 6.750 7.051 6.697 6.932 126,863 +0.14(+2.11%)
Aug 13, 2009 7.348 7.348 6.740 6.788 120,163 -0.47(-6.46%)
Aug 12, 2009 6.783 7.582 6.583 7.257 208,198 +0.49(+7.21%)
Aug 11, 2009 6.334 6.846 6.334 6.769 204,592 +0.39(+6.07%)
Aug 10, 2009 6.453 6.592 6.339 6.382 154,734 -0.05(-0.82%)
Aug 07, 2009 6.803 6.908 6.429 6.434 172,858 -0.15(-2.25%)
Aug 06, 2009 6.611 6.788 6.104 6.583 306,400 +0.02(+0.29%)
Aug 05, 2009 7.654 7.654 6.506 6.563 306,979 -1.07(-13.98%)
Aug 04, 2009 7.534 7.826 7.534 7.630 165,922 +0.01(+0.13%)
Aug 03, 2009 7.936 7.936 7.568 7.621 119,674 -0.21(-2.69%)
Jul 31, 2009 7.869 8.094 7.702 7.831 168,495 -0.03(-0.37%)
Jul 30, 2009 7.812 8.252 7.707 7.860 161,643 +0.04(+0.55%)
Jul 29, 2009 7.668 7.893 7.668 7.817 97,554 +0.05(+0.62%)
Jul 28, 2009 7.415 7.774 7.176 7.769 121,660 +0.28(+3.70%)
Jul 27, 2009 7.850 8.137 7.348 7.491 162,107 -0.34(-4.40%)
Jul 24, 2009 7.841 7.912 7.678 7.836 74,256 -0.11(-1.33%)
Jul 23, 2009 8.008 8.094 7.774 7.941 160,861 -0.11(-1.43%)
Jul 22, 2009 8.027 8.128 7.758 8.056 283,780 +0.04(+0.54%)
Jul 21, 2009 7.534 8.128 7.534 8.013 229,461 +0.50(+6.69%)
Jul 20, 2009 7.367 7.529 7.367 7.511 108,098 +0.17(+2.35%)
Jul 17, 2009 7.458 7.488 7.166 7.338 84,919 -0.11(-1.41%)
Jul 16, 2009 7.166 7.511 6.989 7.444 196,624 +0.22(+3.11%)
Jul 15, 2009 7.338 7.343 7.128 7.219 157,481 -0.01(-0.20%)
Jul 14, 2009 7.271 7.367 7.109 7.233 132,054 -0.01(-0.13%)
Jul 13, 2009 7.047 7.372 6.889 7.243 347,462 +0.33(+4.70%)
Jul 10, 2009 6.760 6.946 6.760 6.917 239,897 +0.10(+1.47%)
Jul 09, 2009 6.750 6.922 6.731 6.817 93,747 +0.16(+2.44%)
Jul 08, 2009 6.578 6.688 6.530 6.654 163,865 +0.07(+1.02%)
Jul 07, 2009 6.893 6.893 6.587 6.587 59,559 -0.28(-4.04%)
Jul 06, 2009 6.736 6.870 6.650 6.865 75,352 +0.04(+0.56%)
Jul 02, 2009 6.755 6.913 6.697 6.826 102,220 -0.02(-0.28%)
Jul 01, 2009 6.745 6.917 6.654 6.846 134,713 +0.23(+3.47%)
Jun 30, 2009 6.559 6.764 6.391 6.616 103,357 +0.09(+1.32%)
Jun 29, 2009 6.659 6.817 6.406 6.530 154,465 -0.13(-2.01%)
Jun 26, 2009 6.406 6.714 6.272 6.664 923,188 +0.21(+3.19%)
Jun 25, 2009 6.315 6.549 6.281 6.458 52,268 -0.16(-2.39%)
Jun 24, 2009 6.740 6.793 6.559 6.616 71,729 +0.02(+0.29%)
Jun 23, 2009 6.659 6.755 6.539 6.597 47,286 +0.05(+0.80%)
Jun 22, 2009 6.549 6.666 6.310 6.544 88,672 +0.00(+0.00%)
Jun 19, 2009 6.898 6.898 6.530 6.544 129,125 -0.20(-2.98%)
Jun 18, 2009 6.602 6.841 6.578 6.745 116,332 +0.25(+3.83%)
Jun 17, 2009 6.071 6.516 6.071 6.496 82,921 +0.43(+7.01%)
Jun 16, 2009 6.190 6.262 5.980 6.071 65,364 -0.10(-1.55%)
Jun 15, 2009 6.530 6.678 6.085 6.166 68,037 -0.65(-9.48%)
Jun 12, 2009 6.329 6.817 6.329 6.812 89,679 +0.48(+7.63%)
Jun 11, 2009 6.367 6.482 6.310 6.329 62,866 -0.04(-0.68%)
Jun 10, 2009 6.554 6.554 6.267 6.372 86,797 -0.03(-0.45%)
Jun 09, 2009 6.678 6.697 6.382 6.401 77,139 -0.27(-4.02%)
Jun 08, 2009 6.803 6.908 6.664 6.669 90,336 -0.09(-1.34%)
Jun 05, 2009 6.817 6.817 6.626 6.760 52,472 -0.03(-0.49%)
Jun 04, 2009 6.669 6.831 6.602 6.793 79,018 +0.17(+2.53%)
Jun 03, 2009 6.539 6.697 6.463 6.626 113,167 -0.00(-0.07%)
Jun 02, 2009 6.602 6.683 6.365 6.630 90,244 -0.05(-0.79%)
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.