Skip to main content

Dorman Products Inc (NQ: DORM )

85.62 -0.23 (-0.27%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.97 29.28 28.62 29.23 80,500 +0.36(+1.26%)
Oct 26, 2012 29.05 28.87 28.87 28.87 58,217 -0.24(-0.82%)
Oct 25, 2012 28.96 29.13 28.61 29.10 28,941 +0.45(+1.57%)
Oct 24, 2012 28.26 28.68 28.07 28.66 99,251 +0.45(+1.59%)
Oct 23, 2012 27.80 28.34 27.65 28.21 160,189 -0.11(-0.41%)
Oct 19, 2012 28.65 28.84 28.14 28.32 87,711 -0.58(-2.02%)
Oct 18, 2012 29.50 29.59 28.72 28.90 53,182 -0.57(-1.92%)
Oct 17, 2012 29.19 29.83 29.06 29.47 58,525 +0.26(+0.89%)
Oct 16, 2012 29.40 29.52 28.95 29.21 43,716 -0.06(-0.20%)
Oct 15, 2012 28.87 29.36 28.57 29.27 61,427 +0.40(+1.39%)
Oct 12, 2012 29.08 29.46 28.53 28.87 53,337 -0.27(-0.92%)
Oct 11, 2012 29.57 29.76 28.97 29.13 49,573 -0.12(-0.43%)
Oct 10, 2012 29.32 29.43 28.97 29.26 82,339 -0.03(-0.10%)
Oct 09, 2012 30.32 30.44 28.66 29.29 119,700 -0.93(-3.07%)
Oct 08, 2012 30.48 30.60 30.18 30.21 44,376 -0.45(-1.47%)
Oct 05, 2012 30.89 31.11 30.45 30.66 53,537 -0.22(-0.71%)
Oct 04, 2012 30.59 30.93 30.43 30.88 118,030 +0.35(+1.16%)
Oct 03, 2012 30.33 30.62 29.99 30.53 53,425 +0.16(+0.54%)
Oct 02, 2012 30.50 30.54 29.96 30.37 68,307 -0.03(-0.09%)
Oct 01, 2012 30.39 30.59 29.99 30.40 85,193 +0.25(+0.83%)
Sep 28, 2012 30.09 30.27 29.87 30.15 104,462 -0.12(-0.41%)
Sep 27, 2012 30.43 30.43 30.13 30.27 81,979 +0.07(+0.22%)
Sep 26, 2012 30.47 30.50 30.04 30.20 288,391 -0.25(-0.82%)
Sep 25, 2012 29.66 30.57 29.56 30.45 524,731 +0.93(+3.14%)
Sep 24, 2012 29.07 29.54 28.75 29.53 181,311 +0.45(+1.55%)
Sep 21, 2012 29.10 29.15 28.71 29.08 221,986 +0.30(+1.03%)
Sep 20, 2012 28.42 28.81 28.42 28.78 80,127 +0.24(+0.84%)
Sep 19, 2012 28.43 28.64 28.21 28.54 76,047 +0.17(+0.61%)
Sep 18, 2012 28.33 28.53 28.08 28.37 72,267 -0.08(-0.27%)
Sep 17, 2012 28.59 28.59 28.08 28.44 103,242 -0.19(-0.67%)
Sep 14, 2012 28.85 29.16 28.36 28.64 116,223 -0.02(-0.07%)
Sep 13, 2012 28.39 28.96 28.18 28.66 117,185 +0.33(+1.18%)
Sep 12, 2012 28.39 28.56 28.18 28.32 83,524 -0.02(-0.07%)
Sep 11, 2012 28.56 28.61 28.15 28.34 76,365 -0.25(-0.87%)
Sep 10, 2012 28.42 28.66 28.18 28.59 124,871 +0.15(+0.54%)
Sep 07, 2012 28.56 28.89 28.18 28.43 112,245 +0.06(+0.20%)
Sep 06, 2012 28.09 28.51 27.87 28.38 85,401 +0.55(+1.96%)
Sep 05, 2012 27.92 28.12 27.52 27.83 94,185 -0.26(-0.92%)
Sep 04, 2012 28.13 28.31 27.29 28.09 105,556 -0.11(-0.41%)
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%)
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.