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 (%)
Nov 30, 2010 19.30 20.10 19.10 19.75 353,690 +0.30(+1.52%)
Nov 29, 2010 18.82 19.54 18.60 19.46 188,468 +0.79(+4.23%)
Nov 26, 2010 18.35 18.82 18.35 18.67 47,968 +0.16(+0.86%)
Nov 24, 2010 18.32 18.51 18.51 18.51 90,908 +0.43(+2.38%)
Nov 23, 2010 18.01 18.18 17.88 18.08 117,726 -0.26(-1.42%)
Nov 22, 2010 17.62 18.42 17.62 18.34 214,036 +0.73(+4.15%)
Nov 19, 2010 17.67 18.00 17.51 17.61 144,788 -0.03(-0.17%)
Nov 18, 2010 17.41 18.32 17.17 17.64 241,382 +0.51(+3.01%)
Nov 17, 2010 17.75 17.80 17.00 17.12 281,518 -0.52(-2.95%)
Nov 16, 2010 18.45 18.55 17.07 17.64 370,842 -0.91(-4.93%)
Nov 15, 2010 19.00 19.50 18.42 18.56 211,538 -0.41(-2.16%)
Nov 12, 2010 20.12 20.14 18.67 18.97 217,262 -1.33(-6.53%)
Nov 11, 2010 20.00 20.71 19.50 20.30 164,998 +0.15(+0.74%)
Nov 10, 2010 18.57 20.27 18.56 20.14 272,562 +1.59(+8.57%)
Nov 09, 2010 21.14 21.14 18.16 18.55 687,460 -2.49(-11.83%)
Nov 08, 2010 20.93 21.05 20.53 21.05 229,518 +0.24(+1.15%)
Nov 05, 2010 20.80 21.00 20.20 20.80 220,562 +0.01(+0.05%)
Nov 04, 2010 20.39 21.17 20.29 20.80 355,130 +0.73(+3.64%)
Nov 03, 2010 19.55 20.17 19.11 20.07 371,698 +0.97(+5.05%)
Nov 02, 2010 19.00 19.64 18.96 19.10 473,140 +0.50(+2.66%)
Nov 01, 2010 18.45 18.92 18.32 18.61 208,888 +0.36(+1.97%)
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%)
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.