Skip to main content

Dorman Products Inc (NQ: DORM )

87.23 -2.15 (-2.41%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.334 7.511 7.300 7.391 82,302 +0.10(+1.31%)
Jan 28, 2010 7.391 7.391 7.252 7.295 56,682 -0.10(-1.29%)
Jan 27, 2010 7.195 7.410 7.195 7.391 30,839 +0.18(+2.45%)
Jan 26, 2010 7.295 7.405 7.214 7.214 38,197 -0.09(-1.24%)
Jan 25, 2010 7.286 7.396 7.271 7.305 52,163 -0.01(-0.20%)
Jan 22, 2010 7.295 7.348 7.271 7.319 34,077 +0.02(+0.33%)
Jan 21, 2010 7.291 7.377 7.118 7.295 60,449 +0.03(+0.46%)
Jan 20, 2010 7.424 7.525 7.190 7.262 144,433 -0.21(-2.82%)
Jan 19, 2010 7.511 7.659 7.420 7.472 81,017 -0.04(-0.51%)
Jan 15, 2010 7.635 7.511 7.511 7.511 141,310 -0.09(-1.13%)
Jan 14, 2010 7.534 7.645 7.491 7.597 13,012 +0.05(+0.63%)
Jan 13, 2010 7.544 7.630 7.434 7.549 37,898 +0.04(+0.57%)
Jan 12, 2010 7.568 7.573 7.424 7.506 27,875 -0.16(-2.06%)
Jan 11, 2010 7.668 7.673 7.420 7.664 41,839 +0.05(+0.63%)
Jan 08, 2010 7.415 7.616 7.415 7.616 15,550 +0.20(+2.71%)
Jan 07, 2010 7.420 7.482 7.410 7.415 26,840 +0.01(+0.19%)
Jan 06, 2010 7.468 7.611 7.357 7.401 84,702 -0.06(-0.83%)
Jan 05, 2010 7.573 7.587 7.463 7.463 73,404 -0.11(-1.39%)
Jan 04, 2010 7.601 7.678 7.472 7.568 42,798 +0.07(+0.96%)
Dec 31, 2009 7.558 7.496 7.496 7.496 84,451 -0.06(-0.76%)
Dec 30, 2009 7.477 7.558 7.415 7.554 50,558 +0.05(+0.70%)
Dec 29, 2009 7.558 7.558 7.468 7.501 14,620 -0.03(-0.44%)
Dec 28, 2009 7.401 7.554 7.401 7.534 16,524 -0.00(-0.06%)
Dec 24, 2009 7.558 7.616 7.482 7.539 6,434 +0.04(+0.51%)
Dec 23, 2009 7.453 7.544 7.338 7.501 36,379 +0.09(+1.23%)
Dec 22, 2009 7.334 7.515 7.247 7.410 39,665 -0.08(-1.02%)
Dec 21, 2009 7.468 7.625 7.247 7.487 61,783 +0.04(+0.58%)
Dec 18, 2009 7.649 7.649 7.224 7.444 184,673 -0.14(-1.89%)
Dec 17, 2009 7.625 7.649 7.448 7.587 44,065 -0.10(-1.31%)
Dec 16, 2009 7.582 7.750 7.549 7.688 40,058 +0.22(+2.95%)
Dec 15, 2009 7.702 7.845 7.448 7.468 58,491 -0.24(-3.16%)
Dec 14, 2009 7.630 7.721 7.496 7.711 39,102 +0.11(+1.38%)
Dec 11, 2009 7.506 7.688 7.228 7.606 35,335 +0.20(+2.71%)
Dec 10, 2009 7.645 7.645 7.377 7.405 64,457 -0.20(-2.64%)
Dec 09, 2009 7.534 7.625 7.386 7.606 73,167 +0.06(+0.76%)
Dec 08, 2009 7.496 7.592 7.372 7.549 77,172 -0.01(-0.13%)
Dec 07, 2009 7.563 7.616 7.391 7.558 46,640 -0.01(-0.13%)
Dec 04, 2009 7.401 7.606 7.195 7.568 80,615 +0.36(+4.98%)
Dec 03, 2009 7.434 7.625 7.176 7.209 59,431 -0.18(-2.40%)
Dec 02, 2009 7.587 7.645 7.197 7.386 97,583 -0.20(-2.65%)
Dec 01, 2009 7.157 7.654 7.157 7.587 181,247 +0.51(+7.23%)
Nov 30, 2009 7.180 7.415 6.865 7.075 90,267 -0.11(-1.47%)
Nov 27, 2009 7.176 7.357 7.176 7.180 41,952 -0.16(-2.15%)
Nov 25, 2009 7.731 7.731 7.300 7.338 55,489 -0.31(-4.06%)
Nov 24, 2009 7.965 7.965 7.496 7.649 63,246 -0.31(-3.85%)
Nov 23, 2009 7.654 7.955 7.616 7.955 100,595 +0.31(+4.00%)
Nov 20, 2009 7.377 7.654 7.357 7.649 94,937 +0.21(+2.83%)
Nov 19, 2009 7.539 7.539 7.305 7.439 83,692 -0.20(-2.63%)
Nov 18, 2009 7.405 7.654 7.362 7.640 63,566 +0.22(+3.03%)
Nov 17, 2009 7.338 7.415 7.305 7.415 52,656 +0.00(+0.00%)
Nov 16, 2009 7.415 7.415 7.281 7.415 143,812 -0.08(-1.08%)
Nov 13, 2009 7.214 7.506 7.176 7.496 67,534 +0.21(+2.89%)
Nov 12, 2009 7.401 7.401 7.233 7.286 72,442 -0.16(-2.18%)
Nov 11, 2009 7.171 7.506 7.042 7.448 103,716 +0.36(+5.06%)
Nov 10, 2009 7.075 7.161 7.070 7.090 22,258 -0.04(-0.54%)
Nov 09, 2009 7.152 7.171 7.047 7.128 45,447 +0.03(+0.40%)
Nov 06, 2009 7.037 7.137 6.932 7.099 32,254 -0.03(-0.40%)
Nov 05, 2009 7.023 7.128 6.946 7.128 27,183 +0.19(+2.69%)
Nov 04, 2009 6.908 7.018 6.903 6.941 62,429 +0.07(+1.04%)
Nov 03, 2009 6.999 6.999 6.841 6.870 60,472 -0.21(-2.97%)
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.