Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.285 5.365 5.250 5.250 7,072 -0.16(-2.87%)
Feb 28, 2008 5.555 5.555 5.405 5.405 1,600 -0.01(-0.18%)
Feb 27, 2008 5.335 5.580 5.330 5.415 2,800 -0.04(-0.73%)
Feb 26, 2008 5.310 5.500 5.310 5.455 7,230 +0.05(+1.02%)
Feb 25, 2008 5.645 5.645 5.250 5.400 11,000 -0.24(-4.26%)
Feb 22, 2008 5.498 5.810 5.355 5.640 8,474 -0.07(-1.14%)
Feb 21, 2008 5.705 5.705 5.705 5.705 0 +0.00(+0.00%)
Feb 20, 2008 5.670 5.705 5.670 5.705 3,320 +0.04(+0.62%)
Feb 19, 2008 5.500 5.810 5.495 5.670 29,968 +0.15(+2.72%)
Feb 18, 2008 5.500 5.520 5.500 5.520 2,340 +0.00(+0.00%)
Feb 15, 2008 5.500 5.520 5.500 5.520 2,340 +0.00(+0.09%)
Feb 14, 2008 5.520 5.560 5.500 5.515 23,782 +0.01(+0.27%)
Feb 13, 2008 5.540 5.545 5.500 5.500 74,522 -0.05(-0.90%)
Feb 12, 2008 5.520 5.550 5.515 5.550 7,004 -0.02(-0.36%)
Feb 11, 2008 5.620 5.620 5.540 5.570 5,392 +0.02(+0.36%)
Feb 08, 2008 5.550 5.705 5.505 5.550 26,638 +0.05(+0.91%)
Feb 07, 2008 5.515 5.515 5.500 5.500 1,400 -0.09(-1.61%)
Feb 06, 2008 5.505 5.590 5.505 5.590 1,200 +0.03(+0.54%)
Feb 05, 2008 5.590 5.590 5.545 5.560 3,480 -0.01(-0.09%)
Feb 04, 2008 5.535 5.605 5.500 5.565 44,232 +0.04(+0.72%)
Feb 01, 2008 5.500 5.525 5.500 5.525 1,000 -0.01(-0.18%)
Jan 31, 2008 5.470 5.535 5.470 5.535 12,542 +0.04(+0.64%)
Jan 30, 2008 5.500 5.520 5.500 5.500 11,600 -0.00(-0.09%)
Jan 29, 2008 5.505 5.520 5.485 5.505 8,080 +0.00(+0.00%)
Jan 28, 2008 5.505 5.545 5.465 5.505 6,050 -0.05(-0.90%)
Jan 25, 2008 5.375 5.555 5.375 5.555 2,800 +0.03(+0.54%)
Jan 24, 2008 5.305 5.655 5.305 5.525 25,964 +0.02(+0.35%)
Jan 23, 2008 5.110 5.675 5.095 5.506 12,956 -0.20(-3.49%)
Jan 22, 2008 6.115 6.115 5.695 5.705 13,990 -0.66(-10.37%)
Jan 21, 2008 6.470 6.470 6.280 6.365 15,540 +0.00(+0.00%)
Jan 18, 2008 6.470 6.470 6.280 6.365 15,540 -0.14(-2.23%)
Jan 17, 2008 6.440 6.520 6.425 6.510 4,092 -0.05(-0.76%)
Jan 16, 2008 6.445 6.735 6.445 6.560 19,494 -0.14(-2.02%)
Jan 15, 2008 6.695 6.695 6.695 6.695 200 -0.03(-0.45%)
Jan 14, 2008 6.740 6.740 6.675 6.725 3,000 -0.12(-1.68%)
Jan 11, 2008 6.695 6.840 6.690 6.840 3,200 +0.17(+2.55%)
Jan 10, 2008 6.695 6.695 6.610 6.670 6,302 -0.11(-1.69%)
Jan 09, 2008 6.915 6.920 6.660 6.785 7,352 -0.13(-1.88%)
Jan 08, 2008 6.850 6.970 6.820 6.915 12,982 -0.06(-0.86%)
Jan 07, 2008 7.125 7.125 6.930 6.975 23,922 -0.27(-3.66%)
Jan 04, 2008 7.100 7.385 7.100 7.240 19,394 +0.14(+1.97%)
Jan 03, 2008 7.125 7.140 7.100 7.100 800 +0.13(+1.94%)
Jan 02, 2008 7.000 7.000 6.810 6.965 14,544 -0.18(-2.52%)
Jan 01, 2008 6.965 7.250 6.905 7.145 8,570 +0.00(+0.00%)
Dec 31, 2007 6.965 7.250 6.905 7.145 8,570 -0.11(-1.45%)
Dec 28, 2007 6.870 7.250 6.870 7.250 1,000 +0.17(+2.40%)
Dec 27, 2007 7.050 7.080 7.050 7.080 400 +0.04(+0.50%)
Dec 26, 2007 6.980 7.050 6.945 7.045 2,800 +0.09(+1.22%)
Dec 24, 2007 6.690 6.960 6.690 6.960 1,956 +0.06(+0.87%)
Dec 21, 2007 7.000 7.000 6.900 6.900 8,596 +0.03(+0.36%)
Dec 20, 2007 6.880 6.880 6.780 6.875 18,836 -0.16(-2.27%)
Dec 19, 2007 7.140 7.140 6.950 7.035 3,400 -0.14(-1.95%)
Dec 18, 2007 7.070 7.305 6.945 7.175 7,608 +0.22(+3.21%)
Dec 17, 2007 6.790 6.995 6.790 6.952 3,180 +0.06(+0.83%)
Dec 14, 2007 7.075 7.075 6.895 6.895 3,838 -0.07(-1.01%)
Dec 13, 2007 6.875 6.965 6.860 6.965 8,620 +0.06(+0.87%)
Dec 12, 2007 6.900 6.945 6.900 6.905 6,200 -0.04(-0.50%)
Dec 11, 2007 6.875 6.950 6.875 6.940 5,018 -0.11(-1.63%)
Dec 10, 2007 6.870 7.070 6.870 7.055 15,266 +0.08(+1.15%)
Dec 07, 2007 6.900 6.975 6.900 6.975 1,330 +0.00(+0.07%)
Dec 06, 2007 6.825 6.975 6.100 6.970 47,590 -0.03(-0.43%)
Dec 05, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 04, 2007 6.930 7.020 6.930 7.000 2,708 +0.02(+0.29%)
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.