Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.39 16.67 16.33 16.45 93,457 +0.18(+1.12%)
May 23, 2011 16.18 16.67 16.08 16.26 133,644 -0.21(-1.25%)
May 20, 2011 16.65 16.83 16.14 16.47 122,375 -0.33(-1.99%)
May 19, 2011 16.76 17.03 16.22 16.81 150,301 +0.15(+0.89%)
May 18, 2011 16.26 16.79 16.23 16.66 61,915 +0.43(+2.62%)
May 17, 2011 16.31 16.39 15.94 16.23 112,226 -0.20(-1.19%)
May 16, 2011 17.06 17.14 16.41 16.43 95,277 -0.73(-4.27%)
May 13, 2011 18.00 18.17 17.16 17.16 61,934 -0.80(-4.47%)
May 12, 2011 17.58 18.06 17.51 17.96 100,913 +0.19(+1.08%)
May 11, 2011 17.93 18.05 17.70 17.77 45,710 -0.18(-0.99%)
May 10, 2011 18.12 18.28 17.91 17.95 161,292 -0.14(-0.79%)
May 09, 2011 17.62 18.11 17.46 18.09 88,726 +0.38(+2.13%)
May 06, 2011 17.98 18.09 17.60 17.71 81,004 +0.12(+0.68%)
May 05, 2011 17.44 18.05 17.32 17.59 97,468 -0.11(-0.62%)
May 04, 2011 18.11 18.12 17.62 17.70 102,209 -0.38(-2.12%)
May 03, 2011 17.82 18.13 17.42 18.09 110,600 +0.25(+1.42%)
May 02, 2011 18.10 18.66 17.65 17.83 163,692 -0.82(-4.41%)
Apr 29, 2011 18.43 18.92 18.18 18.66 105,177 +0.33(+1.77%)
Apr 28, 2011 18.56 18.67 18.24 18.33 72,630 -0.32(-1.72%)
Apr 27, 2011 18.66 18.69 18.03 18.65 89,936 +0.03(+0.18%)
Apr 26, 2011 19.29 19.37 18.13 18.62 179,539 -0.31(-1.64%)
Apr 25, 2011 18.82 18.99 18.68 18.93 49,757 -0.11(-0.58%)
Apr 21, 2011 19.34 19.36 18.90 19.04 128,479 -0.05(-0.25%)
Apr 20, 2011 18.55 19.17 18.33 19.09 302,556 +1.04(+5.75%)
Apr 19, 2011 18.14 18.28 17.81 18.05 101,191 +0.05(+0.27%)
Apr 18, 2011 18.18 18.18 17.83 18.00 84,416 -0.65(-3.46%)
Apr 15, 2011 19.01 19.04 18.45 18.65 107,278 -0.45(-2.38%)
Apr 14, 2011 17.98 19.40 17.98 19.10 108,326 +0.90(+4.94%)
Apr 13, 2011 18.68 18.80 18.04 18.20 84,518 -0.25(-1.37%)
Apr 12, 2011 18.56 18.62 18.19 18.46 84,090 -0.22(-1.18%)
Apr 11, 2011 18.82 19.08 18.44 18.68 76,405 -0.17(-0.89%)
Apr 08, 2011 19.45 19.62 18.66 18.84 89,464 -0.43(-2.23%)
Apr 07, 2011 19.88 19.88 19.27 19.27 54,695 -0.55(-2.75%)
Apr 06, 2011 19.70 20.00 19.66 19.82 86,811 +0.37(+1.92%)
Apr 05, 2011 19.79 20.02 19.45 19.45 160,046 -0.32(-1.62%)
Apr 04, 2011 19.99 20.15 19.69 19.77 106,950 -0.09(-0.43%)
Apr 01, 2011 20.30 20.59 19.72 19.85 154,734 -0.28(-1.40%)
Mar 31, 2011 19.63 20.18 19.49 20.14 121,650 +0.49(+2.51%)
Mar 30, 2011 19.64 19.79 19.16 19.64 67,226 +0.54(+2.80%)
Mar 29, 2011 18.89 19.11 18.44 19.11 169,064 +0.16(+0.86%)
Mar 28, 2011 19.18 19.30 18.81 18.94 161,710 -0.16(-0.85%)
Mar 25, 2011 19.33 19.94 19.06 19.11 223,297 -0.11(-0.60%)
Mar 24, 2011 18.29 19.26 17.91 19.22 258,913 +1.11(+6.13%)
Mar 23, 2011 18.27 18.30 17.59 18.11 140,047 -0.18(-0.97%)
Mar 22, 2011 18.52 18.54 18.18 18.29 140,206 -0.11(-0.57%)
Mar 21, 2011 18.31 18.39 17.84 18.39 162,209 +0.65(+3.67%)
Mar 18, 2011 16.53 17.80 16.53 17.74 298,678 +1.46(+8.99%)
Mar 17, 2011 16.60 17.11 16.13 16.28 215,512 +0.02(+0.12%)
Mar 16, 2011 16.32 16.45 16.18 16.26 109,408 -0.11(-0.64%)
Mar 15, 2011 15.60 16.44 15.50 16.37 107,096 +0.09(+0.56%)
Mar 14, 2011 16.25 16.45 15.91 16.27 95,091 -0.17(-1.02%)
Mar 11, 2011 16.50 16.93 16.24 16.44 143,124 -0.21(-1.24%)
Mar 10, 2011 17.04 17.19 16.56 16.65 164,484 -0.66(-3.81%)
Mar 09, 2011 17.59 17.72 17.27 17.31 158,999 -0.35(-1.98%)
Mar 08, 2011 17.22 17.94 17.14 17.66 120,458 +0.46(+2.70%)
Mar 07, 2011 17.17 17.48 16.34 17.19 216,114 +0.08(+0.48%)
Mar 04, 2011 16.97 17.11 16.62 17.11 108,181 +0.21(+1.22%)
Mar 03, 2011 16.61 17.00 16.42 16.91 135,921 +0.52(+3.15%)
Mar 02, 2011 15.78 16.58 15.71 16.39 74,357 +0.56(+3.57%)
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.