Dorman Products Inc (NQ: DORM )

93.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.42 17.39 16.37 16.52 140,962 -0.34(-2.02%)
Sep 29, 2011 16.38 16.86 15.99 16.86 97,920 +1.07(+6.77%)
Sep 28, 2011 16.48 16.81 15.78 15.79 126,154 -0.59(-3.60%)
Sep 27, 2011 16.06 17.34 15.74 16.39 133,832 +0.82(+5.27%)
Sep 26, 2011 14.44 15.73 14.36 15.56 139,020 +1.34(+9.46%)
Sep 23, 2011 14.13 14.68 14.05 14.22 89,922 +0.12(+0.82%)
Sep 22, 2011 13.78 14.39 13.50 14.11 146,380 +0.14(+1.00%)
Sep 21, 2011 14.91 14.99 13.94 13.96 76,754 -1.04(-6.90%)
Sep 20, 2011 15.31 15.31 14.94 15.00 88,492 -0.19(-1.25%)
Sep 19, 2011 14.94 15.39 14.51 15.19 58,592 -0.17(-1.07%)
Sep 16, 2011 15.37 15.97 14.98 15.36 93,322 +0.13(+0.85%)
Sep 15, 2011 15.39 15.39 14.71 15.22 52,766 +0.09(+0.59%)
Sep 14, 2011 14.59 15.56 14.04 15.13 108,446 +0.65(+4.52%)
Sep 13, 2011 13.83 14.56 13.82 14.48 101,808 +0.71(+5.12%)
Sep 12, 2011 13.63 14.20 13.29 13.78 283,580 -0.16(-1.15%)
Sep 09, 2011 14.00 14.26 13.82 13.94 258,078 -0.28(-1.94%)
Sep 08, 2011 14.19 14.47 14.16 14.21 133,522 -0.17(-1.18%)
Sep 07, 2011 14.34 14.54 14.21 14.38 158,634 +0.39(+2.79%)
Sep 06, 2011 13.84 14.08 13.68 13.99 243,236 -0.46(-3.22%)
Sep 02, 2011 14.76 15.02 14.28 14.46 162,792 -0.82(-5.37%)
Sep 01, 2011 15.75 16.39 15.18 15.28 81,676 -0.90(-5.56%)
Aug 31, 2011 16.38 16.83 15.57 16.17 148,116 -0.12(-0.77%)
Aug 30, 2011 16.49 16.75 15.79 16.30 138,484 -0.34(-2.01%)
Aug 29, 2011 16.42 17.01 16.19 16.64 179,014 +0.56(+3.48%)
Aug 26, 2011 15.27 16.34 15.08 16.08 76,422 +0.71(+4.62%)
Aug 25, 2011 16.13 16.20 15.30 15.37 59,852 -0.61(-3.79%)
Aug 24, 2011 15.57 16.37 15.43 15.97 66,542 +0.32(+2.04%)
Aug 23, 2011 13.94 15.95 13.90 15.65 168,278 +1.74(+12.47%)
Aug 22, 2011 14.47 14.47 13.61 13.91 78,626 -0.06(-0.43%)
Aug 19, 2011 14.33 14.69 13.79 13.97 158,802 -0.75(-5.06%)
Aug 18, 2011 15.49 16.18 14.43 14.72 88,726 -1.45(-9.00%)
Aug 17, 2011 16.41 16.48 15.74 16.17 68,524 -0.09(-0.55%)
Aug 16, 2011 16.51 16.65 16.04 16.26 91,360 -0.50(-2.98%)
Aug 15, 2011 16.41 16.86 16.25 16.76 39,570 +0.55(+3.42%)
Aug 12, 2011 16.52 16.55 15.74 16.21 41,860 -0.04(-0.22%)
Aug 11, 2011 15.26 16.91 14.84 16.25 122,542 +1.19(+7.87%)
Aug 10, 2011 15.95 16.14 14.96 15.06 120,606 -1.45(-8.81%)
Aug 09, 2011 16.08 16.88 14.66 16.51 116,254 +1.60(+10.73%)
Aug 08, 2011 15.95 16.85 14.63 14.91 157,282 -1.79(-10.72%)
Aug 05, 2011 17.29 17.55 16.04 16.70 114,354 -0.29(-1.68%)
Aug 04, 2011 17.50 18.10 16.99 16.99 110,446 -0.91(-5.06%)
Aug 03, 2011 17.01 17.94 16.70 17.89 140,118 +0.98(+5.82%)
Aug 02, 2011 17.58 17.99 16.89 16.91 83,300 -0.78(-4.41%)
Aug 01, 2011 18.05 18.20 17.54 17.69 82,702 -0.17(-0.98%)
Jul 29, 2011 17.64 18.17 17.52 17.86 39,652 -0.08(-0.42%)
Jul 28, 2011 18.77 18.77 17.84 17.94 87,170 -0.75(-4.01%)
Jul 27, 2011 19.25 19.46 18.45 18.69 201,674 -0.68(-3.54%)
Jul 26, 2011 19.27 20.25 18.99 19.38 166,430 -1.17(-5.69%)
Jul 25, 2011 20.50 20.85 20.39 20.55 41,076 -0.20(-0.96%)
Jul 22, 2011 20.86 20.86 20.56 20.75 16,474 -0.09(-0.46%)
Jul 21, 2011 20.93 20.96 20.45 20.84 47,424 -0.05(-0.26%)
Jul 20, 2011 21.20 21.20 20.46 20.89 37,320 -0.24(-1.14%)
Jul 19, 2011 20.76 21.22 20.39 21.14 56,460 +0.57(+2.77%)
Jul 18, 2011 20.81 20.88 20.36 20.57 47,932 -0.30(-1.41%)
Jul 15, 2011 21.06 21.06 20.52 20.86 72,626 -0.02(-0.12%)
Jul 14, 2011 21.25 21.40 20.70 20.89 62,304 -0.33(-1.56%)
Jul 13, 2011 20.75 21.50 20.73 21.21 73,232 +0.63(+3.06%)
Jul 12, 2011 20.51 20.98 20.33 20.58 65,718 +0.06(+0.29%)
Jul 11, 2011 20.45 20.79 20.41 20.52 66,038 -0.23(-1.11%)
Jul 08, 2011 20.47 20.80 19.96 20.75 53,598 -0.02(-0.10%)
Jul 07, 2011 20.89 20.89 20.31 20.77 102,224 +0.24(+1.17%)
Jul 06, 2011 20.55 20.70 20.30 20.54 99,610 +0.06(+0.29%)
Jul 05, 2011 20.39 20.62 20.27 20.48 70,198 +0.21(+1.01%)
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.