Dorman Products Inc (NQ: DORM )

98.82 USD -0.37 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.060 7.260 7.000 7.030 112,194 -0.11(-1.54%)
Aug 28, 2009 7.260 7.295 7.040 7.140 50,406 -0.03(-0.35%)
Aug 27, 2009 7.310 7.335 7.050 7.165 80,030 -0.20(-2.65%)
Aug 26, 2009 7.415 7.450 7.205 7.360 49,144 -0.09(-1.27%)
Aug 25, 2009 7.480 7.630 7.130 7.455 52,958 +0.03(+0.34%)
Aug 24, 2009 7.550 7.560 7.085 7.430 67,616 -0.11(-1.46%)
Aug 21, 2009 7.270 7.545 7.245 7.540 117,424 +0.36(+5.01%)
Aug 20, 2009 7.295 7.295 7.000 7.180 57,750 -0.15(-2.05%)
Aug 19, 2009 7.210 7.490 7.140 7.330 129,972 +0.03(+0.34%)
Aug 18, 2009 7.375 7.615 7.240 7.305 95,676 -0.02(-0.20%)
Aug 17, 2009 7.045 7.350 7.000 7.320 85,742 +0.08(+1.04%)
Aug 14, 2009 7.055 7.370 7.000 7.245 121,378 +0.15(+2.11%)
Aug 13, 2009 7.680 7.680 7.045 7.095 114,968 -0.49(-6.46%)
Aug 12, 2009 7.090 7.925 6.880 7.585 199,196 +0.51(+7.21%)
Aug 11, 2009 6.620 7.155 6.620 7.075 195,746 +0.41(+6.07%)
Aug 10, 2009 6.745 6.890 6.625 6.670 148,044 -0.05(-0.82%)
Aug 07, 2009 7.110 7.220 6.720 6.725 165,384 -0.16(-2.25%)
Aug 06, 2009 6.910 7.095 6.380 6.880 293,152 +0.02(+0.29%)
Aug 05, 2009 8.000 8.000 6.800 6.860 293,706 -1.11(-13.98%)
Aug 04, 2009 7.875 8.180 7.875 7.975 158,748 +0.01(+0.13%)
Aug 03, 2009 8.295 8.295 7.910 7.965 114,500 -0.22(-2.69%)
Jul 31, 2009 8.225 8.460 8.050 8.185 161,210 -0.03(-0.37%)
Jul 30, 2009 8.165 8.625 8.055 8.215 154,654 +0.04(+0.55%)
Jul 29, 2009 8.015 8.250 8.015 8.170 93,336 +0.05(+0.62%)
Jul 28, 2009 7.750 8.125 7.500 8.120 116,400 +0.29(+3.70%)
Jul 27, 2009 8.205 8.505 7.680 7.830 155,098 -0.36(-4.40%)
Jul 24, 2009 8.195 8.270 8.025 8.190 71,046 -0.11(-1.33%)
Jul 23, 2009 8.370 8.460 8.125 8.300 153,906 -0.12(-1.43%)
Jul 22, 2009 8.390 8.495 8.108 8.420 271,510 +0.04(+0.54%)
Jul 21, 2009 7.875 8.495 7.875 8.375 219,540 +0.53(+6.69%)
Jul 20, 2009 7.700 7.870 7.700 7.850 103,424 +0.18(+2.35%)
Jul 17, 2009 7.795 7.826 7.490 7.670 81,248 -0.11(-1.41%)
Jul 16, 2009 7.490 7.850 7.305 7.780 188,122 +0.24(+3.11%)
Jul 15, 2009 7.670 7.675 7.450 7.545 150,672 -0.01(-0.20%)
Jul 14, 2009 7.600 7.700 7.430 7.560 126,344 -0.01(-0.13%)
Jul 13, 2009 7.365 7.705 7.200 7.570 332,438 +0.34(+4.70%)
Jul 10, 2009 7.065 7.260 7.065 7.230 229,524 +0.11(+1.47%)
Jul 09, 2009 7.055 7.235 7.035 7.125 89,694 +0.17(+2.44%)
Jul 08, 2009 6.875 6.990 6.825 6.955 156,780 +0.07(+1.02%)
Jul 07, 2009 7.205 7.205 6.885 6.885 56,984 -0.29(-4.04%)
Jul 06, 2009 7.040 7.180 6.950 7.175 72,094 +0.04(+0.56%)
Jul 02, 2009 7.060 7.225 7.000 7.135 97,800 -0.02(-0.28%)
Jul 01, 2009 7.050 7.230 6.955 7.155 128,888 +0.24(+3.47%)
Jun 30, 2009 6.855 7.070 6.680 6.915 98,888 +0.09(+1.32%)
Jun 29, 2009 6.960 7.125 6.695 6.825 147,786 -0.14(-2.01%)
Jun 26, 2009 6.695 7.018 6.555 6.965 883,270 +0.21(+3.19%)
Jun 25, 2009 6.600 6.845 6.565 6.750 50,008 -0.17(-2.39%)
Jun 24, 2009 7.045 7.100 6.855 6.915 68,628 +0.02(+0.29%)
Jun 23, 2009 6.960 7.060 6.835 6.895 45,242 +0.05(+0.80%)
Jun 22, 2009 6.845 6.967 6.595 6.840 84,838 +0.00(+0.00%)
Jun 19, 2009 7.210 7.210 6.825 6.840 123,542 -0.21(-2.98%)
Jun 18, 2009 6.900 7.150 6.875 7.050 111,302 +0.26(+3.83%)
Jun 17, 2009 6.345 6.810 6.345 6.790 79,336 +0.45(+7.01%)
Jun 16, 2009 6.470 6.545 6.250 6.345 62,538 -0.10(-1.55%)
Jun 15, 2009 6.825 6.980 6.360 6.445 65,096 -0.67(-9.48%)
Jun 12, 2009 6.615 7.125 6.615 7.120 85,802 +0.50(+7.63%)
Jun 11, 2009 6.655 6.775 6.595 6.615 60,148 -0.04(-0.68%)
Jun 10, 2009 6.850 6.850 6.550 6.660 83,044 -0.03(-0.45%)
Jun 09, 2009 6.980 7.000 6.670 6.690 73,804 -0.28(-4.02%)
Jun 08, 2009 7.110 7.220 6.965 6.970 86,430 -0.10(-1.34%)
Jun 05, 2009 7.125 7.125 6.925 7.065 50,204 -0.03(-0.49%)
Jun 04, 2009 6.970 7.140 6.900 7.100 75,602 +0.17(+2.53%)
Jun 03, 2009 6.835 7.000 6.755 6.925 108,274 -0.00(-0.07%)
Jun 02, 2009 6.900 6.985 6.653 6.930 86,342 -0.06(-0.79%)
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.