Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.25 18.42 17.96 18.25 107,988 -0.01(-0.05%)
Oct 28, 2010 17.67 18.61 17.29 18.25 185,882 +0.84(+4.82%)
Oct 27, 2010 17.25 17.61 16.92 17.42 153,058 -0.20(-1.11%)
Oct 25, 2010 17.11 17.75 17.11 17.61 255,380 +0.62(+3.65%)
Oct 22, 2010 16.89 17.32 16.81 16.99 154,634 -0.34(-1.96%)
Oct 21, 2010 16.48 17.38 16.47 17.33 180,944 +1.00(+6.12%)
Oct 20, 2010 15.84 16.47 15.58 16.33 69,976 +0.66(+4.25%)
Oct 19, 2010 15.79 16.17 15.50 15.66 64,390 -0.43(-2.64%)
Oct 18, 2010 16.12 16.23 15.94 16.09 71,708 +0.05(+0.34%)
Oct 15, 2010 16.17 16.39 15.93 16.04 111,790 -0.03(-0.19%)
Oct 14, 2010 15.96 16.10 15.88 16.07 36,168 +0.14(+0.85%)
Oct 13, 2010 15.75 16.12 15.55 15.93 94,184 +0.24(+1.56%)
Oct 12, 2010 15.37 15.75 15.22 15.69 54,812 +0.34(+2.18%)
Oct 11, 2010 15.21 15.42 15.00 15.35 46,570 +0.09(+0.59%)
Oct 08, 2010 14.85 15.34 14.40 15.26 75,490 +0.38(+2.55%)
Oct 07, 2010 15.37 15.37 14.88 14.88 44,034 -0.30(-1.98%)
Oct 06, 2010 15.18 15.40 14.79 15.18 133,398 +0.02(+0.10%)
Oct 05, 2010 14.50 15.29 13.64 15.16 179,898 +0.82(+5.75%)
Oct 04, 2010 15.25 15.48 14.25 14.34 256,530 -0.88(-5.78%)
Oct 01, 2010 15.97 16.00 15.02 15.22 177,032 -0.19(-1.23%)
Sep 30, 2010 15.12 15.88 15.02 15.41 192,020 +0.46(+3.08%)
Sep 29, 2010 14.40 14.98 14.40 14.95 143,416 +0.55(+3.86%)
Sep 28, 2010 14.80 14.82 14.16 14.39 343,104 -0.28(-1.91%)
Sep 27, 2010 14.28 14.88 14.27 14.68 102,584 +0.41(+2.84%)
Sep 24, 2010 13.46 14.31 13.46 14.27 110,802 +0.99(+7.45%)
Sep 23, 2010 13.14 13.62 13.06 13.28 79,572 +0.02(+0.19%)
Sep 22, 2010 13.23 13.50 13.09 13.26 65,106 -0.01(-0.11%)
Sep 21, 2010 13.68 13.69 12.90 13.27 220,614 +0.24(+1.84%)
Sep 20, 2010 12.78 13.12 12.77 13.03 176,858 +0.29(+2.28%)
Sep 17, 2010 13.03 13.07 12.61 12.74 147,816 -0.54(-4.07%)
Sep 15, 2010 13.14 13.45 13.11 13.28 75,846 +0.05(+0.42%)
Sep 14, 2010 13.06 13.40 12.96 13.22 113,764 +0.17(+1.30%)
Sep 13, 2010 12.54 13.13 12.52 13.05 76,954 +0.65(+5.28%)
Sep 10, 2010 12.52 12.75 12.39 12.40 63,682 -0.19(-1.47%)
Sep 09, 2010 12.64 12.64 12.39 12.59 300,494 +0.09(+0.72%)
Sep 08, 2010 12.34 12.53 12.31 12.49 55,222 +0.15(+1.26%)
Sep 07, 2010 12.57 12.57 12.28 12.34 71,682 -0.23(-1.83%)
Sep 03, 2010 12.45 12.62 12.15 12.57 75,006 +0.28(+2.24%)
Sep 02, 2010 12.09 12.31 11.89 12.29 81,178 +0.16(+1.36%)
Sep 01, 2010 11.94 12.14 11.75 12.13 139,110 +0.41(+3.45%)
Aug 31, 2010 11.21 11.87 11.09 11.72 165,082 +0.45(+3.95%)
Aug 30, 2010 11.81 12.04 11.28 11.28 122,238 -0.61(-5.09%)
Aug 27, 2010 11.44 11.88 11.23 11.88 54,140 +0.61(+5.41%)
Aug 26, 2010 11.46 12.02 11.21 11.28 154,376 -0.17(-1.49%)
Aug 25, 2010 10.94 11.46 10.94 11.45 48,622 +0.44(+4.00%)
Aug 24, 2010 10.91 11.18 10.53 11.01 59,222 +0.00(+0.00%)
Aug 23, 2010 11.52 11.77 10.93 11.01 62,830 -0.43(-3.80%)
Aug 20, 2010 11.53 11.76 11.09 11.44 81,882 -0.16(-1.38%)
Aug 19, 2010 12.21 12.25 11.60 11.60 63,336 -0.69(-5.58%)
Aug 18, 2010 11.96 12.34 11.80 12.29 87,094 +0.29(+2.42%)
Aug 17, 2010 11.63 12.00 11.63 11.99 110,506 +0.50(+4.35%)
Aug 16, 2010 11.02 11.53 10.89 11.49 47,356 +0.39(+3.56%)
Aug 13, 2010 11.32 11.38 11.04 11.10 78,672 -0.25(-2.16%)
Aug 12, 2010 11.47 11.68 11.22 11.35 46,328 -0.33(-2.83%)
Aug 11, 2010 11.81 12.03 11.54 11.68 132,650 -0.39(-3.23%)
Aug 10, 2010 12.30 12.41 11.82 12.06 158,086 -0.39(-3.13%)
Aug 09, 2010 12.03 12.48 11.81 12.46 100,542 +0.53(+4.44%)
Aug 06, 2010 11.71 12.09 11.56 11.93 70,494 +0.10(+0.80%)
Aug 05, 2010 11.92 12.06 11.80 11.83 54,354 -0.18(-1.50%)
Aug 04, 2010 11.81 12.04 11.71 12.01 75,470 +0.28(+2.39%)
Aug 03, 2010 11.74 11.95 11.55 11.73 58,276 -0.03(-0.21%)
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.