Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorman Products Inc (NQ: DORM )

89.22 -0.55 (-0.61%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.463 5.382 4.463 5.382 36,926 +0.95(+21.49%)
Oct 30, 2008 4.492 4.545 3.880 4.430 13,273 +0.03(+0.76%)
Oct 29, 2008 4.487 4.808 4.100 4.396 43,350 -0.10(-2.23%)
Oct 28, 2008 4.023 4.545 3.803 4.497 55,159 +0.66(+17.21%)
Oct 27, 2008 4.133 4.664 3.832 3.837 32,940 -0.25(-6.20%)
Oct 24, 2008 3.841 4.358 3.593 4.090 13,913 +0.18(+4.65%)
Oct 23, 2008 4.042 4.224 3.827 3.908 16,031 +0.05(+1.24%)
Oct 22, 2008 4.243 4.243 3.861 3.861 16,752 -0.46(-10.73%)
Oct 21, 2008 4.392 4.702 4.186 4.325 31,640 -0.17(-3.73%)
Oct 20, 2008 4.640 4.640 4.215 4.492 29,303 -0.14(-3.10%)
Oct 17, 2008 4.989 5.133 4.636 4.636 122,657 -1.10(-19.12%)
Oct 16, 2008 4.755 5.741 4.554 5.731 41,107 +1.00(+21.01%)
Oct 15, 2008 5.544 5.918 4.736 4.736 39,585 -0.87(-15.46%)
Oct 14, 2008 5.956 5.956 5.430 5.602 17,866 -0.24(-4.17%)
Oct 13, 2008 5.741 5.846 5.076 5.846 85,026 +0.08(+1.41%)
Oct 10, 2008 3.253 5.975 3.253 5.764 114,208 +2.60(+82.02%)
Oct 09, 2008 5.693 5.755 3.167 3.167 150,089 -2.51(-44.23%)
Oct 08, 2008 5.310 5.980 4.860 5.678 75,253 +0.24(+4.40%)
Oct 07, 2008 5.798 6.195 5.310 5.439 77,963 -0.29(-5.01%)
Oct 06, 2008 5.267 5.922 5.061 5.726 61,929 +0.15(+2.66%)
Oct 03, 2008 6.291 6.434 4.865 5.578 254,726 -0.66(-10.65%)
Oct 02, 2008 5.788 6.396 5.788 6.243 16,173 +0.33(+5.58%)
Oct 01, 2008 5.793 5.999 5.602 5.913 21,365 -0.08(-1.36%)
Sep 30, 2008 5.721 6.185 5.717 5.994 48,572 +0.77(+14.64%)
Sep 29, 2008 6.501 6.506 4.717 5.229 32,131 -1.29(-19.75%)
Sep 26, 2008 6.530 6.592 6.492 6.516 35,802 -0.03(-0.44%)
Sep 25, 2008 6.506 6.597 6.463 6.544 69,425 +0.05(+0.74%)
Sep 24, 2008 6.506 6.539 6.458 6.496 27,519 -0.01(-0.22%)
Sep 23, 2008 6.511 6.520 6.453 6.511 69,526 -0.03(-0.44%)
Sep 22, 2008 6.669 6.669 6.319 6.539 56,248 -0.01(-0.22%)
Sep 19, 2008 6.693 6.693 5.970 6.554 333,333 +0.04(+0.59%)
Sep 18, 2008 6.401 6.635 6.295 6.516 132,162 +0.34(+5.50%)
Sep 17, 2008 6.214 6.339 6.071 6.176 43,469 -0.22(-3.51%)
Sep 16, 2008 6.286 6.406 5.855 6.401 86,364 +0.17(+2.69%)
Sep 15, 2008 6.329 6.410 5.985 6.233 29,346 -0.09(-1.44%)
Sep 12, 2008 6.362 6.406 6.224 6.324 16,173 -0.08(-1.27%)
Sep 11, 2008 6.362 6.406 6.295 6.406 32,645 +0.02(+0.37%)
Sep 10, 2008 6.262 6.449 6.224 6.382 40,233 +0.19(+3.01%)
Sep 09, 2008 5.908 6.429 5.908 6.195 28,947 -0.03(-0.46%)
Sep 08, 2008 6.334 6.391 6.090 6.224 49,257 -0.05(-0.76%)
Sep 05, 2008 5.597 6.324 5.564 6.272 22,459 +0.64(+11.38%)
Sep 04, 2008 5.951 6.114 5.468 5.631 29,781 -0.34(-5.76%)
Sep 03, 2008 6.090 6.090 5.477 5.975 9,277 -0.11(-1.73%)
Sep 02, 2008 6.229 6.267 6.018 6.080 32,227 -0.04(-0.63%)
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%)
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.