Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 -0.29 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.46 23.89 23.02 23.03 609,093 -0.33(-1.43%)
May 30, 2012 23.28 23.54 23.05 23.36 154,517 -0.24(-1.01%)
May 29, 2012 23.33 23.67 23.16 23.60 192,777 +0.62(+2.71%)
May 25, 2012 22.72 23.35 22.63 22.98 207,652 +0.66(+2.94%)
May 24, 2012 22.51 22.51 21.96 22.33 177,519 -0.23(-1.02%)
May 23, 2012 22.53 22.67 22.27 22.56 147,621 -0.31(-1.36%)
May 22, 2012 23.32 23.32 22.65 22.87 114,636 -0.40(-1.73%)
May 21, 2012 23.72 24.09 22.69 23.27 232,056 -0.57(-2.41%)
May 18, 2012 24.77 24.93 23.68 23.84 125,404 -0.96(-3.88%)
May 17, 2012 24.69 24.89 24.33 24.80 149,970 +0.21(+0.86%)
May 16, 2012 23.63 24.63 22.98 24.59 110,038 +1.16(+4.94%)
May 15, 2012 23.34 23.74 22.77 23.44 72,049 +0.01(+0.06%)
May 14, 2012 23.46 23.58 22.96 23.42 96,084 -0.31(-1.31%)
May 11, 2012 24.00 24.47 23.53 23.73 127,377 -0.48(-2.00%)
May 10, 2012 24.28 24.34 23.90 24.22 76,777 +0.06(+0.24%)
May 09, 2012 23.86 24.33 23.65 24.16 95,779 +0.02(+0.10%)
May 08, 2012 23.86 24.38 23.82 24.13 79,934 -0.01(-0.04%)
May 07, 2012 23.66 24.14 23.53 24.14 62,763 +0.41(+1.73%)
May 04, 2012 23.92 24.09 23.25 23.73 130,030 -0.38(-1.59%)
May 03, 2012 23.65 24.16 23.46 24.12 110,150 +0.36(+1.51%)
May 02, 2012 23.11 23.76 22.91 23.76 60,305 +0.51(+2.18%)
May 01, 2012 22.82 23.69 22.13 23.25 63,625 +0.39(+1.72%)
Apr 30, 2012 23.62 23.72 22.64 22.86 119,612 -0.73(-3.10%)
Apr 27, 2012 22.98 23.63 22.72 23.59 52,663 +0.79(+3.46%)
Apr 26, 2012 22.91 23.04 22.68 22.80 42,767 -0.24(-1.06%)
Apr 25, 2012 22.66 23.09 22.46 23.04 57,769 +0.79(+3.55%)
Apr 24, 2012 22.19 22.38 21.76 22.25 95,879 -0.02(-0.09%)
Apr 23, 2012 22.62 22.62 21.90 22.27 71,248 -0.64(-2.80%)
Apr 20, 2012 23.25 23.25 22.73 22.91 98,800 +0.18(+0.80%)
Apr 19, 2012 22.75 22.96 22.48 22.73 86,328 -0.04(-0.19%)
Apr 18, 2012 22.97 22.97 22.68 22.78 37,672 -0.36(-1.55%)
Apr 17, 2012 23.03 23.32 23.03 23.13 68,238 +0.33(+1.45%)
Apr 16, 2012 22.90 22.98 22.51 22.80 59,469 -0.06(-0.25%)
Apr 13, 2012 23.41 23.58 22.67 22.86 112,926 -0.66(-2.81%)
Apr 12, 2012 23.24 23.73 23.21 23.52 78,870 +0.36(+1.55%)
Apr 11, 2012 23.30 23.44 22.96 23.16 71,982 +0.07(+0.29%)
Apr 10, 2012 23.45 23.54 23.06 23.10 109,030 -0.36(-1.55%)
Apr 09, 2012 23.24 23.62 22.98 23.46 104,918 -0.45(-1.90%)
Apr 05, 2012 23.44 24.00 23.36 23.91 54,264 +0.28(+1.19%)
Apr 04, 2012 23.88 23.88 23.48 23.63 77,726 -0.53(-2.20%)
Apr 03, 2012 24.44 24.55 24.10 24.16 60,205 -0.28(-1.15%)
Apr 02, 2012 24.20 24.52 24.02 24.45 108,777 +0.24(+0.99%)
Mar 30, 2012 24.56 24.56 24.11 24.21 114,177 -0.06(-0.24%)
Mar 29, 2012 24.20 24.42 23.78 24.26 80,185 -0.21(-0.86%)
Mar 28, 2012 24.04 24.55 23.72 24.47 202,059 +0.53(+2.20%)
Mar 27, 2012 23.71 24.33 23.71 23.95 165,590 +0.33(+1.40%)
Mar 26, 2012 22.81 23.81 22.81 23.62 248,683 +0.98(+4.33%)
Mar 23, 2012 22.25 22.71 22.01 22.64 56,281 +0.39(+1.76%)
Mar 22, 2012 22.12 22.43 22.03 22.24 107,372 -0.11(-0.47%)
Mar 21, 2012 22.35 22.61 21.97 22.35 152,410 +0.14(+0.65%)
Mar 20, 2012 22.29 22.60 22.05 22.21 54,889 -0.20(-0.90%)
Mar 19, 2012 22.18 22.72 22.13 22.41 72,181 +0.22(+0.99%)
Mar 16, 2012 21.72 22.58 21.55 22.19 163,378 +0.42(+1.91%)
Mar 15, 2012 22.67 22.79 21.52 21.77 127,400 -0.86(-3.78%)
Mar 14, 2012 22.96 23.08 22.59 22.63 50,142 -0.32(-1.40%)
Mar 13, 2012 21.98 22.96 21.98 22.95 52,073 +1.22(+5.61%)
Mar 12, 2012 21.83 21.90 21.31 21.73 38,114 -0.10(-0.46%)
Mar 09, 2012 21.54 22.30 21.35 21.83 108,353 +0.33(+1.56%)
Mar 08, 2012 21.15 21.54 20.92 21.49 35,672 +0.44(+2.11%)
Mar 07, 2012 21.11 21.62 20.81 21.05 53,415 -0.04(-0.18%)
Mar 06, 2012 21.04 21.57 21.02 21.09 69,762 -0.30(-1.41%)
Mar 05, 2012 20.81 21.40 20.81 21.39 67,091 +0.55(+2.62%)
Mar 02, 2012 21.84 22.21 20.40 20.84 110,245 -1.20(-5.45%)
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.