Skip to main content

Dorman Products Inc (NQ: DORM )

89.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.697 7.128 6.697 6.994 213,660 +0.66(+10.51%)
Oct 29, 2009 6.209 6.377 6.176 6.329 48,045 +0.24(+3.93%)
Oct 28, 2009 6.362 6.362 6.090 6.090 66,325 -0.27(-4.21%)
Oct 27, 2009 6.482 6.549 6.075 6.358 35,584 -0.08(-1.26%)
Oct 26, 2009 6.583 6.688 6.386 6.439 47,863 -0.15(-2.32%)
Oct 23, 2009 6.621 6.822 6.592 6.592 32,139 -0.21(-3.03%)
Oct 22, 2009 6.817 6.889 6.707 6.798 38,822 -0.01(-0.21%)
Oct 21, 2009 6.688 7.037 6.688 6.812 62,995 +0.13(+1.93%)
Oct 20, 2009 6.630 6.774 6.602 6.683 61,977 -0.02(-0.36%)
Oct 19, 2009 6.645 6.788 6.626 6.707 27,553 +0.08(+1.23%)
Oct 16, 2009 6.635 6.850 6.626 6.626 66,443 -0.07(-1.00%)
Oct 15, 2009 6.817 6.826 6.640 6.693 27,227 -0.14(-2.03%)
Oct 14, 2009 6.736 6.898 6.630 6.831 67,212 +0.18(+2.73%)
Oct 13, 2009 6.989 7.066 6.630 6.649 99,715 -0.33(-4.79%)
Oct 12, 2009 6.865 7.085 6.841 6.984 32,160 +0.02(+0.34%)
Oct 09, 2009 6.913 6.975 6.822 6.960 36,909 +0.06(+0.90%)
Oct 08, 2009 7.133 7.133 6.893 6.898 51,542 -0.16(-2.30%)
Oct 07, 2009 7.070 7.128 6.980 7.061 11,783 -0.00(-0.07%)
Oct 06, 2009 7.090 7.090 6.913 7.066 42,401 +0.00(+0.07%)
Oct 05, 2009 7.018 7.128 6.893 7.061 53,628 +0.08(+1.17%)
Oct 02, 2009 6.937 7.128 6.898 6.980 63,179 -0.01(-0.14%)
Oct 01, 2009 7.180 7.180 6.951 6.989 72,599 -0.20(-2.73%)
Sep 30, 2009 7.200 7.348 7.075 7.185 110,556 -0.02(-0.27%)
Sep 29, 2009 7.133 7.444 7.066 7.204 118,987 +0.11(+1.48%)
Sep 28, 2009 6.946 7.224 6.886 7.099 58,079 +0.22(+3.13%)
Sep 25, 2009 6.812 7.080 6.779 6.884 59,789 +0.05(+0.77%)
Sep 24, 2009 6.984 7.056 6.793 6.831 84,846 -0.10(-1.38%)
Sep 23, 2009 7.056 7.085 6.898 6.927 83,634 -0.05(-0.75%)
Sep 22, 2009 6.927 7.085 6.846 6.980 52,560 +0.11(+1.67%)
Sep 21, 2009 6.960 7.054 6.846 6.865 36,157 -0.15(-2.18%)
Sep 18, 2009 6.822 7.128 6.807 7.018 136,824 +0.16(+2.37%)
Sep 17, 2009 7.128 7.128 6.626 6.855 210,405 -0.32(-4.40%)
Sep 16, 2009 7.204 7.204 7.008 7.171 67,498 -0.02(-0.33%)
Sep 15, 2009 7.180 7.379 7.109 7.195 57,439 -0.03(-0.40%)
Sep 14, 2009 7.099 7.324 6.984 7.224 81,715 +0.05(+0.67%)
Sep 11, 2009 7.166 7.295 7.037 7.176 138,808 +0.00(+0.00%)
Sep 10, 2009 6.855 7.176 6.831 7.176 156,141 +0.18(+2.60%)
Sep 09, 2009 6.764 6.999 6.731 6.994 113,878 +0.20(+2.96%)
Sep 08, 2009 7.271 7.271 6.779 6.793 125,805 -0.40(-5.59%)
Sep 04, 2009 7.051 7.219 6.927 7.195 131,742 +0.10(+1.42%)
Sep 03, 2009 7.047 7.176 6.846 7.094 72,837 +0.08(+1.16%)
Sep 02, 2009 6.688 7.075 6.649 7.013 114,528 +0.31(+4.64%)
Sep 01, 2009 6.726 7.176 6.649 6.702 119,741 -0.02(-0.36%)
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%)
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.