Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.439 5.535 5.439 5.530 7,941 +0.03(+0.52%)
Mar 29, 2007 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Mar 28, 2007 5.444 5.501 5.444 5.501 6,689 +0.05(+0.88%)
Mar 27, 2007 5.415 5.454 5.415 5.454 6,898 +0.05(+0.88%)
Mar 26, 2007 5.444 5.449 5.358 5.406 22,107 -0.04(-0.70%)
Mar 23, 2007 5.449 5.449 5.420 5.444 11,288 -0.00(-0.09%)
Mar 22, 2007 5.444 5.477 5.396 5.449 38,801 -0.04(-0.67%)
Mar 21, 2007 5.468 5.485 5.468 5.485 5,225 +0.04(+0.67%)
Mar 20, 2007 5.449 5.449 5.449 5.449 209 +0.04(+0.80%)
Mar 19, 2007 5.417 5.417 5.372 5.406 10,196 +0.00(+0.00%)
Mar 16, 2007 5.415 5.415 5.391 5.406 22,189 +0.00(+0.00%)
Mar 15, 2007 5.401 5.406 5.358 5.406 10,412 +0.00(+0.00%)
Mar 14, 2007 5.387 5.406 5.387 5.406 2,468 +0.02(+0.36%)
Mar 13, 2007 5.391 5.406 5.387 5.387 1,277 -0.00(-0.09%)
Mar 12, 2007 5.477 5.477 5.358 5.391 46,067 -0.10(-1.83%)
Mar 09, 2007 5.439 5.492 5.439 5.492 3,959 +0.02(+0.35%)
Mar 08, 2007 5.473 5.482 5.473 5.473 1,881 +0.06(+1.06%)
Mar 07, 2007 5.415 5.415 5.415 5.415 0 +0.00(+0.00%)
Mar 06, 2007 5.415 5.415 5.415 5.415 1,220 +0.00(+0.00%)
Mar 05, 2007 5.372 5.420 5.372 5.415 7,677 +0.04(+0.80%)
Mar 02, 2007 5.310 5.444 5.310 5.372 23,999 -0.05(-0.88%)
Mar 01, 2007 5.434 5.511 5.415 5.420 8,779 -0.04(-0.79%)
Feb 28, 2007 5.602 5.621 5.425 5.463 7,255 -0.04(-0.78%)
Feb 27, 2007 5.664 5.678 5.506 5.506 5,376 -0.20(-3.52%)
Feb 26, 2007 5.741 5.798 5.674 5.707 8,800 -0.03(-0.58%)
Feb 23, 2007 5.080 6.195 5.080 5.741 107,255 +0.72(+14.29%)
Feb 22, 2007 5.018 5.023 5.009 5.023 22,668 +0.00(+0.10%)
Feb 21, 2007 5.018 5.018 4.980 5.018 1,061 +0.06(+1.25%)
Feb 20, 2007 4.851 4.956 4.784 4.956 13,002 -0.07(-1.33%)
Feb 16, 2007 4.989 5.023 4.989 5.023 1,881 +0.00(+0.00%)
Feb 15, 2007 5.028 5.042 5.023 5.023 627 +0.00(+0.10%)
Feb 14, 2007 4.927 5.018 4.889 5.018 9,906 +0.11(+2.34%)
Feb 13, 2007 4.879 4.903 4.879 4.903 4,389 +0.07(+1.38%)
Feb 12, 2007 4.875 4.903 4.836 4.836 14,841 -0.01(-0.20%)
Feb 09, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Feb 08, 2007 4.803 4.856 4.803 4.846 54,473 -0.03(-0.69%)
Feb 07, 2007 4.798 4.879 4.798 4.879 57,694 +0.08(+1.70%)
Feb 06, 2007 4.860 4.860 4.798 4.798 5,853 -0.11(-2.24%)
Feb 05, 2007 4.884 4.908 4.793 4.908 5,853 +0.03(+0.69%)
Feb 02, 2007 4.851 4.875 4.808 4.875 11,288 -0.00(-0.10%)
Feb 01, 2007 4.784 4.932 4.784 4.879 16,670 +0.09(+1.80%)
Jan 31, 2007 4.822 4.822 4.784 4.793 2,884 +0.00(+0.10%)
Jan 30, 2007 4.784 4.817 4.736 4.789 38,145 +0.00(+0.10%)
Jan 29, 2007 4.798 4.827 4.784 4.784 58,748 -0.02(-0.50%)
Jan 26, 2007 4.789 4.808 4.789 4.808 4,657 +0.01(+0.30%)
Jan 25, 2007 4.836 4.841 4.784 4.793 60,203 -0.07(-1.47%)
Jan 24, 2007 4.865 4.865 4.856 4.865 1,881 +0.03(+0.59%)
Jan 23, 2007 4.923 4.961 4.832 4.836 15,939 -0.03(-0.59%)
Jan 22, 2007 4.894 4.894 4.865 4.865 4,097 +0.03(+0.69%)
Jan 19, 2007 4.832 4.851 4.808 4.832 50,336 +0.00(+0.00%)
Jan 18, 2007 4.817 4.832 4.803 4.832 20,418 +0.00(+0.00%)
Jan 17, 2007 4.817 4.860 4.817 4.832 30,364 +0.00(+0.10%)
Jan 16, 2007 4.822 4.856 4.822 4.827 10,410 -0.07(-1.46%)
Jan 12, 2007 4.903 4.903 4.879 4.899 10,021 -0.01(-0.29%)
Jan 11, 2007 4.951 4.951 4.913 4.913 3,762 -0.03(-0.58%)
Jan 10, 2007 4.956 4.956 4.903 4.942 8,601 +0.01(+0.19%)
Jan 09, 2007 4.903 4.932 4.903 4.932 418 +0.03(+0.59%)
Jan 08, 2007 4.918 4.918 4.903 4.903 4,389 +0.00(+0.00%)
Jan 05, 2007 5.018 5.018 4.903 4.903 5,016 -0.12(-2.47%)
Jan 04, 2007 4.994 5.028 4.994 5.028 627 +0.01(+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.