Skip to main content

Dorman Products Inc (NQ: DORM )

87.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.664 6.937 6.606 6.836 8,957 -0.10(-1.45%)
Dec 28, 2007 6.573 6.937 6.573 6.937 1,045 +0.16(+2.40%)
Dec 27, 2007 6.745 6.774 6.745 6.774 418 +0.03(+0.50%)
Dec 26, 2007 6.678 6.745 6.645 6.740 2,926 +0.08(+1.22%)
Dec 24, 2007 6.401 6.659 6.401 6.659 2,044 +0.06(+0.87%)
Dec 21, 2007 6.697 6.697 6.602 6.602 8,984 +0.02(+0.36%)
Dec 20, 2007 6.583 6.583 6.487 6.578 19,687 -0.15(-2.27%)
Dec 19, 2007 6.831 6.831 6.649 6.731 3,553 -0.13(-1.95%)
Dec 18, 2007 6.764 6.989 6.645 6.865 7,951 +0.21(+3.21%)
Dec 17, 2007 6.496 6.693 6.496 6.651 3,323 +0.05(+0.83%)
Dec 14, 2007 6.769 6.769 6.597 6.597 4,011 -0.07(-1.00%)
Dec 13, 2007 6.578 6.664 6.563 6.664 9,009 +0.06(+0.87%)
Dec 12, 2007 6.602 6.645 6.602 6.606 6,480 -0.03(-0.50%)
Dec 11, 2007 6.578 6.649 6.578 6.640 5,244 -0.11(-1.63%)
Dec 10, 2007 6.573 6.764 6.573 6.750 15,955 +0.08(+1.15%)
Dec 07, 2007 6.602 6.673 6.602 6.673 1,390 +0.00(+0.07%)
Dec 06, 2007 6.530 6.673 5.836 6.669 49,740 -0.03(-0.43%)
Dec 05, 2007 6.697 6.697 6.697 6.697 0 +0.00(+0.00%)
Dec 04, 2007 6.630 6.716 6.630 6.697 2,830 +0.02(+0.29%)
Dec 03, 2007 6.850 6.850 6.640 6.678 11,977 -0.02(-0.29%)
Nov 30, 2007 6.697 6.697 6.697 6.697 2,090 +0.00(+0.00%)
Nov 29, 2007 6.669 6.736 6.664 6.697 3,292 +0.00(+0.00%)
Nov 28, 2007 6.693 6.697 6.693 6.697 2,090 +0.00(+0.00%)
Nov 27, 2007 6.616 6.798 6.477 6.697 7,613 -0.10(-1.41%)
Nov 26, 2007 6.597 6.850 6.597 6.793 4,450 +0.04(+0.57%)
Nov 23, 2007 6.740 6.755 6.740 6.755 418 +0.06(+0.93%)
Nov 21, 2007 6.693 6.693 6.693 6.693 209 -0.04(-0.57%)
Nov 20, 2007 6.502 6.731 6.502 6.731 6,049 -0.04(-0.57%)
Nov 19, 2007 6.793 6.956 6.329 6.769 23,380 +0.08(+1.14%)
Nov 16, 2007 6.693 6.693 6.693 6.693 209 -0.01(-0.14%)
Nov 15, 2007 6.654 6.702 6.583 6.702 836 -0.06(-0.92%)
Nov 14, 2007 6.913 6.913 6.764 6.764 15,953 -0.16(-2.28%)
Nov 13, 2007 6.870 6.965 6.827 6.922 5,217 +0.10(+1.47%)
Nov 12, 2007 6.655 6.822 6.377 6.822 17,663 -0.17(-2.46%)
Nov 09, 2007 7.003 7.056 6.980 6.994 5,119 -0.04(-0.54%)
Nov 08, 2007 6.740 7.166 6.520 7.032 20,510 +0.12(+1.80%)
Nov 07, 2007 6.836 6.946 6.836 6.908 5,092 -0.08(-1.16%)
Nov 06, 2007 7.176 7.176 6.980 6.989 6,170 -0.18(-2.47%)
Nov 05, 2007 7.142 7.176 6.798 7.166 11,699 +0.08(+1.15%)
Nov 02, 2007 6.697 7.176 6.697 7.085 25,695 +0.39(+5.79%)
Nov 01, 2007 6.721 6.736 6.429 6.697 24,499 -0.03(-0.43%)
Oct 31, 2007 6.913 6.913 6.726 6.726 7,719 -0.22(-3.17%)
Oct 30, 2007 6.956 6.956 6.903 6.946 2,299 +0.01(+0.14%)
Oct 29, 2007 6.870 6.937 6.721 6.937 8,152 +0.05(+0.76%)
Oct 26, 2007 7.080 7.137 6.583 6.884 11,831 -0.15(-2.18%)
Oct 25, 2007 6.693 7.056 6.693 7.037 31,414 +0.48(+7.29%)
Oct 24, 2007 6.573 6.573 6.554 6.559 4,180 -0.01(-0.15%)
Oct 23, 2007 6.468 6.721 6.468 6.568 6,216 +0.15(+2.31%)
Oct 22, 2007 6.583 6.635 6.267 6.420 54,141 -0.18(-2.75%)
Oct 19, 2007 6.578 6.602 6.310 6.602 8,361 -0.11(-1.71%)
Oct 18, 2007 6.716 6.716 6.716 6.716 0 +0.00(+0.00%)
Oct 17, 2007 6.760 6.760 6.568 6.716 7,044 +0.05(+0.72%)
Oct 16, 2007 6.659 6.707 6.659 6.669 4,791 -0.05(-0.78%)
Oct 15, 2007 6.750 6.750 6.712 6.721 31,989 +0.00(+0.00%)
Oct 12, 2007 6.530 6.731 6.530 6.721 35,879 +0.15(+2.26%)
Oct 11, 2007 6.707 6.740 6.573 6.573 81,732 -0.24(-3.58%)
Oct 10, 2007 6.817 6.817 6.774 6.817 4,076 -0.01(-0.14%)
Oct 09, 2007 6.693 6.831 6.669 6.826 18,121 +0.13(+2.00%)
Oct 08, 2007 6.640 6.745 6.640 6.693 19,237 -0.01(-0.14%)
Oct 05, 2007 6.736 6.745 6.702 6.702 1,463 +0.00(+0.07%)
Oct 04, 2007 6.712 6.712 6.697 6.697 6,597 -0.01(-0.21%)
Oct 03, 2007 6.750 6.750 6.712 6.712 10,079 -0.01(-0.14%)
Oct 02, 2007 6.745 6.745 6.716 6.721 3,490 -0.07(-0.99%)
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.