Dorman Products Inc (NQ: DORM )

104.16 USD +1.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.980 6.465 5.975 6.265 46,472 +0.80(+14.64%)
Sep 29, 2008 6.795 6.800 4.930 5.465 30,742 -1.34(-19.75%)
Sep 26, 2008 6.825 6.890 6.785 6.810 34,254 -0.03(-0.44%)
Sep 25, 2008 6.800 6.895 6.755 6.840 66,424 +0.05(+0.74%)
Sep 24, 2008 6.800 6.835 6.750 6.790 26,330 -0.01(-0.22%)
Sep 23, 2008 6.805 6.815 6.745 6.805 66,520 -0.03(-0.44%)
Sep 22, 2008 6.970 6.970 6.605 6.835 53,816 -0.01(-0.22%)
Sep 19, 2008 6.995 6.995 6.240 6.850 318,920 +0.04(+0.59%)
Sep 18, 2008 6.690 6.935 6.580 6.810 126,448 +0.35(+5.50%)
Sep 17, 2008 6.495 6.625 6.345 6.455 41,590 -0.24(-3.51%)
Sep 16, 2008 6.570 6.695 6.120 6.690 82,630 +0.18(+2.69%)
Sep 15, 2008 6.615 6.700 6.255 6.515 28,078 -0.10(-1.44%)
Sep 12, 2008 6.650 6.695 6.505 6.610 15,474 -0.08(-1.27%)
Sep 11, 2008 6.650 6.695 6.580 6.695 31,234 +0.03(+0.37%)
Sep 10, 2008 6.545 6.740 6.505 6.670 38,494 +0.20(+3.01%)
Sep 09, 2008 6.175 6.720 6.175 6.475 27,696 -0.03(-0.46%)
Sep 08, 2008 6.620 6.680 6.365 6.505 47,128 -0.05(-0.76%)
Sep 05, 2008 5.850 6.610 5.815 6.555 21,488 +0.67(+11.38%)
Sep 04, 2008 6.220 6.390 5.715 5.885 28,494 -0.36(-5.76%)
Sep 03, 2008 6.365 6.365 5.725 6.245 8,876 -0.11(-1.73%)
Sep 02, 2008 6.510 6.550 6.290 6.355 30,834 -0.04(-0.63%)
Aug 29, 2008 6.475 6.515 6.280 6.395 20,488 -0.15(-2.22%)
Aug 28, 2008 6.095 6.615 6.013 6.540 22,550 +0.17(+2.59%)
Aug 27, 2008 6.420 6.615 6.080 6.375 21,496 +0.01(+0.24%)
Aug 26, 2008 6.040 6.360 6.040 6.360 7,938 +0.31(+5.12%)
Aug 25, 2008 6.345 6.345 5.875 6.050 12,392 -0.12(-2.02%)
Aug 22, 2008 6.225 6.330 5.990 6.175 27,182 -0.13(-2.14%)
Aug 21, 2008 6.285 6.355 6.270 6.310 5,754 -0.08(-1.25%)
Aug 20, 2008 6.415 6.575 6.145 6.390 9,534 +0.02(+0.31%)
Aug 19, 2008 6.205 6.410 5.870 6.370 46,160 -0.13(-2.08%)
Aug 18, 2008 6.990 6.990 6.105 6.505 48,480 -0.42(-6.13%)
Aug 15, 2008 7.110 7.110 6.930 6.930 64,668 -0.03(-0.43%)
Aug 14, 2008 7.095 7.095 6.895 6.960 29,506 -0.07(-1.00%)
Aug 13, 2008 6.940 7.070 6.490 7.030 42,996 +0.07(+1.01%)
Aug 12, 2008 6.875 6.965 6.635 6.960 34,880 +0.10(+1.53%)
Aug 11, 2008 6.735 6.875 6.700 6.855 36,866 +0.17(+2.54%)
Aug 08, 2008 5.950 6.750 5.925 6.685 60,070 +0.67(+11.14%)
Aug 07, 2008 6.485 6.625 6.005 6.015 45,062 -0.74(-10.89%)
Aug 06, 2008 6.485 6.770 5.730 6.750 40,984 +0.24(+3.69%)
Aug 05, 2008 5.985 6.510 5.855 6.510 51,004 +0.57(+9.60%)
Aug 04, 2008 5.995 6.050 5.435 5.940 32,262 -0.05(-0.92%)
Aug 01, 2008 5.955 6.423 5.105 5.995 43,492 +0.25(+4.35%)
Jul 31, 2008 5.850 5.850 5.293 5.745 22,696 -0.25(-4.25%)
Jul 30, 2008 6.030 6.030 5.960 6.000 37,028 +0.03(+0.42%)
Jul 29, 2008 5.975 6.000 5.448 5.975 26,962 +0.37(+6.60%)
Jul 28, 2008 5.810 5.860 5.365 5.605 15,804 -0.31(-5.24%)
Jul 25, 2008 5.925 5.975 5.825 5.915 30,106 -0.02(-0.34%)
Jul 24, 2008 5.970 5.975 4.842 5.935 29,176 +0.07(+1.28%)
Jul 23, 2008 5.930 5.945 5.330 5.860 30,854 -0.14(-2.33%)
Jul 22, 2008 4.755 6.000 4.745 6.000 52,132 +1.32(+28.07%)
Jul 21, 2008 4.660 4.770 4.570 4.685 17,574 +0.09(+2.07%)
Jul 18, 2008 4.465 4.590 4.435 4.590 24,246 +0.12(+2.68%)
Jul 17, 2008 4.490 4.490 4.395 4.470 21,004 +0.05(+1.25%)
Jul 16, 2008 4.080 4.565 4.010 4.415 92,640 +0.40(+9.83%)
Jul 15, 2008 3.665 4.115 3.665 4.020 36,654 +0.37(+10.29%)
Jul 14, 2008 4.115 4.115 3.555 3.645 56,012 -0.37(-9.33%)
Jul 11, 2008 4.095 4.125 3.715 4.020 89,582 -0.08(-1.83%)
Jul 10, 2008 3.800 4.115 3.800 4.095 17,764 +0.37(+10.08%)
Jul 09, 2008 3.875 4.190 3.715 3.720 18,378 -0.14(-3.63%)
Jul 08, 2008 3.800 3.875 3.705 3.860 33,844 +0.11(+3.07%)
Jul 07, 2008 3.725 3.985 3.725 3.745 44,928 -0.07(-1.96%)
Jul 04, 2008 3.835 4.020 3.815 3.820 22,222 +0.00(+0.00%)
Jul 03, 2008 3.835 4.020 3.815 3.820 22,222 +0.00(+0.13%)
Jul 02, 2008 3.885 3.893 3.815 3.815 54,966 -0.11(-2.80%)
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.