Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.505 7.750 7.175 7.395 86,364 -0.11(-1.47%)
Nov 27, 2009 7.500 7.690 7.500 7.505 40,138 -0.17(-2.15%)
Nov 25, 2009 8.080 8.080 7.630 7.670 53,090 -0.33(-4.07%)
Nov 24, 2009 8.325 8.325 7.835 7.995 60,512 -0.32(-3.85%)
Nov 23, 2009 8.000 8.315 7.960 8.315 96,246 +0.32(+4.00%)
Nov 20, 2009 7.710 8.000 7.690 7.995 90,832 +0.22(+2.83%)
Nov 19, 2009 7.880 7.880 7.635 7.775 80,074 -0.21(-2.63%)
Nov 18, 2009 7.740 8.000 7.695 7.985 60,818 +0.24(+3.03%)
Nov 17, 2009 7.670 7.750 7.635 7.750 50,380 +0.00(+0.00%)
Nov 16, 2009 7.750 7.750 7.610 7.750 137,594 -0.08(-1.08%)
Nov 13, 2009 7.540 7.845 7.500 7.835 64,614 +0.22(+2.89%)
Nov 12, 2009 7.735 7.735 7.560 7.615 69,310 -0.17(-2.18%)
Nov 11, 2009 7.495 7.845 7.360 7.785 99,232 +0.38(+5.06%)
Nov 10, 2009 7.395 7.485 7.390 7.410 21,296 -0.04(-0.54%)
Nov 09, 2009 7.475 7.495 7.365 7.450 43,482 +0.03(+0.40%)
Nov 06, 2009 7.355 7.460 7.245 7.420 30,860 -0.03(-0.40%)
Nov 05, 2009 7.340 7.450 7.260 7.450 26,008 +0.20(+2.69%)
Nov 04, 2009 7.220 7.335 7.215 7.255 59,730 +0.08(+1.04%)
Nov 03, 2009 7.315 7.315 7.150 7.180 57,858 -0.22(-2.97%)
Nov 02, 2009 7.365 7.470 7.110 7.400 66,526 +0.09(+1.23%)
Oct 30, 2009 7.000 7.450 7.000 7.310 204,422 +0.69(+10.51%)
Oct 29, 2009 6.490 6.665 6.455 6.615 45,968 +0.25(+3.93%)
Oct 28, 2009 6.650 6.650 6.365 6.365 63,458 -0.28(-4.21%)
Oct 27, 2009 6.775 6.845 6.350 6.645 34,046 -0.09(-1.26%)
Oct 26, 2009 6.880 6.990 6.675 6.730 45,794 -0.16(-2.32%)
Oct 23, 2009 6.920 7.130 6.890 6.890 30,750 -0.22(-3.03%)
Oct 22, 2009 7.125 7.200 7.011 7.105 37,144 -0.01(-0.21%)
Oct 21, 2009 6.990 7.355 6.990 7.120 60,272 +0.13(+1.93%)
Oct 20, 2009 6.930 7.080 6.900 6.985 59,298 -0.02(-0.36%)
Oct 19, 2009 6.945 7.095 6.925 7.010 26,362 +0.08(+1.23%)
Oct 16, 2009 6.935 7.160 6.925 6.925 63,570 -0.07(-1.00%)
Oct 15, 2009 7.125 7.135 6.940 6.995 26,050 -0.14(-2.03%)
Oct 14, 2009 7.040 7.210 6.930 7.140 64,306 +0.19(+2.73%)
Oct 13, 2009 7.305 7.385 6.930 6.950 95,404 -0.35(-4.79%)
Oct 12, 2009 7.175 7.405 7.150 7.300 30,770 +0.02(+0.34%)
Oct 09, 2009 7.225 7.290 7.130 7.275 35,314 +0.07(+0.90%)
Oct 08, 2009 7.455 7.455 7.205 7.210 49,314 -0.17(-2.30%)
Oct 07, 2009 7.390 7.450 7.295 7.380 11,274 -0.00(-0.07%)
Oct 06, 2009 7.410 7.410 7.225 7.385 40,568 +0.00(+0.07%)
Oct 05, 2009 7.335 7.450 7.205 7.380 51,310 +0.08(+1.17%)
Oct 02, 2009 7.250 7.450 7.210 7.295 60,448 -0.01(-0.14%)
Oct 01, 2009 7.505 7.505 7.265 7.305 69,460 -0.21(-2.73%)
Sep 30, 2009 7.525 7.680 7.395 7.510 105,776 -0.02(-0.27%)
Sep 29, 2009 7.455 7.780 7.385 7.530 113,842 +0.11(+1.48%)
Sep 28, 2009 7.260 7.550 7.197 7.420 55,568 +0.22(+3.13%)
Sep 25, 2009 7.120 7.399 7.085 7.195 57,204 +0.06(+0.77%)
Sep 24, 2009 7.300 7.375 7.100 7.140 81,178 -0.10(-1.38%)
Sep 23, 2009 7.375 7.405 7.210 7.240 80,018 -0.05(-0.75%)
Sep 22, 2009 7.240 7.405 7.155 7.295 50,288 +0.12(+1.67%)
Sep 21, 2009 7.275 7.372 7.155 7.175 34,594 -0.16(-2.18%)
Sep 18, 2009 7.130 7.450 7.115 7.335 130,908 +0.17(+2.37%)
Sep 17, 2009 7.450 7.450 6.925 7.165 201,308 -0.33(-4.40%)
Sep 16, 2009 7.530 7.530 7.325 7.495 64,580 -0.02(-0.33%)
Sep 15, 2009 7.505 7.713 7.430 7.520 54,956 -0.03(-0.40%)
Sep 14, 2009 7.420 7.655 7.300 7.550 78,182 +0.05(+0.67%)
Sep 11, 2009 7.490 7.625 7.355 7.500 132,806 +0.00(+0.00%)
Sep 10, 2009 7.165 7.500 7.140 7.500 149,390 +0.19(+2.60%)
Sep 09, 2009 7.070 7.315 7.035 7.310 108,954 +0.21(+2.96%)
Sep 08, 2009 7.600 7.600 7.085 7.100 120,366 -0.42(-5.59%)
Sep 04, 2009 7.370 7.545 7.240 7.520 126,046 +0.10(+1.42%)
Sep 03, 2009 7.365 7.500 7.155 7.415 69,688 +0.08(+1.16%)
Sep 02, 2009 6.990 7.395 6.950 7.330 109,576 +0.33(+4.64%)
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.