Dorman Products Inc (NQ: DORM )

102.64 USD -1.21 (-1.17%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.28 30.60 29.91 30.55 77,020 +0.38(+1.26%)
Oct 26, 2012 30.36 30.17 30.17 30.17 55,700 -0.25(-0.82%)
Oct 25, 2012 30.27 30.45 29.90 30.42 27,690 +0.47(+1.57%)
Oct 24, 2012 29.54 29.98 29.34 29.95 94,960 +0.47(+1.59%)
Oct 23, 2012 29.06 29.62 28.90 29.48 153,263 -0.12(-0.41%)
Oct 19, 2012 29.94 30.14 29.41 29.60 83,919 -0.61(-2.02%)
Oct 18, 2012 30.83 30.93 30.02 30.21 50,883 -0.59(-1.92%)
Oct 17, 2012 30.51 31.18 30.37 30.80 55,995 +0.27(+0.89%)
Oct 16, 2012 30.73 30.85 30.26 30.53 41,826 -0.06(-0.20%)
Oct 15, 2012 30.17 30.69 29.86 30.59 58,771 +0.42(+1.39%)
Oct 12, 2012 30.39 30.79 29.82 30.17 51,031 -0.28(-0.92%)
Oct 11, 2012 30.91 31.11 30.28 30.45 47,430 -0.13(-0.43%)
Oct 10, 2012 30.65 30.76 30.28 30.58 78,779 -0.03(-0.10%)
Oct 09, 2012 31.69 31.82 29.95 30.61 114,525 -0.97(-3.07%)
Oct 08, 2012 31.86 31.98 31.54 31.58 42,458 -0.47(-1.47%)
Oct 05, 2012 32.29 32.52 31.83 32.05 51,223 -0.23(-0.71%)
Oct 04, 2012 31.97 32.33 31.81 32.28 112,927 +0.37(+1.16%)
Oct 03, 2012 31.70 32.00 31.35 31.91 51,115 +0.17(+0.54%)
Oct 02, 2012 31.88 31.92 31.31 31.74 65,354 -0.03(-0.09%)
Oct 01, 2012 31.76 31.97 31.35 31.77 81,510 +0.26(+0.83%)
Sep 28, 2012 31.45 31.64 31.23 31.51 99,946 -0.13(-0.41%)
Sep 27, 2012 31.80 31.80 31.49 31.64 78,435 +0.07(+0.22%)
Sep 26, 2012 31.85 31.88 31.40 31.57 275,921 -0.26(-0.82%)
Sep 25, 2012 31.00 31.95 30.89 31.83 502,042 +0.97(+3.14%)
Sep 24, 2012 30.38 30.87 30.05 30.86 173,472 +0.47(+1.55%)
Sep 21, 2012 30.41 30.47 30.01 30.39 212,388 +0.31(+1.03%)
Sep 20, 2012 29.70 30.11 29.70 30.08 76,663 +0.25(+0.84%)
Sep 19, 2012 29.71 29.93 29.48 29.83 72,759 +0.18(+0.61%)
Sep 18, 2012 29.61 29.82 29.35 29.65 69,143 -0.08(-0.27%)
Sep 17, 2012 29.88 29.88 29.35 29.73 98,778 -0.20(-0.67%)
Sep 14, 2012 30.15 30.48 29.64 29.93 111,198 -0.02(-0.07%)
Sep 13, 2012 29.67 30.27 29.46 29.95 112,118 +0.35(+1.18%)
Sep 12, 2012 29.67 29.85 29.45 29.60 79,913 -0.02(-0.07%)
Sep 11, 2012 29.85 29.90 29.42 29.62 73,063 -0.26(-0.87%)
Sep 10, 2012 29.70 29.96 29.45 29.88 119,472 +0.16(+0.54%)
Sep 07, 2012 29.85 30.20 29.45 29.72 107,392 +0.06(+0.20%)
Sep 06, 2012 29.36 29.80 29.13 29.66 81,709 +0.57(+1.96%)
Sep 05, 2012 29.18 29.39 28.76 29.09 90,113 -0.27(-0.92%)
Sep 04, 2012 29.40 29.59 28.52 29.36 100,992 -0.12(-0.41%)
Aug 31, 2012 29.16 29.94 28.74 29.48 142,419 +0.66(+2.29%)
Aug 30, 2012 28.77 29.18 28.53 28.82 36,857 -0.09(-0.31%)
Aug 29, 2012 28.82 29.11 28.71 28.91 44,378 +0.45(+1.58%)
Aug 27, 2012 28.55 29.20 28.05 28.46 82,066 +0.15(+0.53%)
Aug 24, 2012 28.41 28.77 28.17 28.31 54,785 -0.31(-1.08%)
Aug 23, 2012 28.98 29.09 28.30 28.62 72,538 -0.37(-1.28%)
Aug 22, 2012 29.18 29.27 28.89 28.99 45,884 -0.17(-0.58%)
Aug 21, 2012 29.65 30.30 29.01 29.16 56,784 -0.42(-1.42%)
Aug 20, 2012 29.54 29.64 29.22 29.58 40,656 -0.11(-0.37%)
Aug 17, 2012 29.41 29.75 29.07 29.69 49,233 +0.15(+0.51%)
Aug 16, 2012 29.00 29.62 28.88 29.54 83,351 +0.50(+1.72%)
Aug 15, 2012 29.05 29.21 28.90 29.04 34,622 -0.20(-0.68%)
Aug 14, 2012 29.25 29.29 28.92 29.24 79,146 +0.00(+0.00%)
Aug 13, 2012 28.99 29.45 28.88 29.24 99,550 +0.28(+0.97%)
Aug 10, 2012 29.39 29.39 28.79 28.96 58,260 -0.49(-1.66%)
Aug 09, 2012 29.67 29.79 29.25 29.45 41,997 -0.22(-0.74%)
Aug 08, 2012 30.00 30.00 29.51 29.67 147,620 -0.47(-1.56%)
Aug 07, 2012 29.45 30.49 29.45 30.14 160,631 +0.88(+3.01%)
Aug 06, 2012 28.40 29.30 28.40 29.26 81,191 +0.94(+3.32%)
Aug 03, 2012 28.15 29.23 27.83 28.32 170,898 +0.56(+2.02%)
Aug 02, 2012 27.53 28.01 26.58 27.76 139,169 +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.