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 (%)
Jun 29, 2007 6.716 6.721 6.611 6.611 3,553 -0.04(-0.58%)
Jun 28, 2007 6.592 6.654 6.592 6.649 2,184 +0.00(+0.00%)
Jun 27, 2007 6.635 6.649 6.602 6.649 22,488 +0.08(+1.16%)
Jun 26, 2007 6.688 6.740 6.573 6.573 19,227 -0.12(-1.79%)
Jun 25, 2007 6.606 6.697 6.606 6.693 20,820 -0.00(-0.07%)
Jun 22, 2007 6.587 6.736 6.587 6.697 35,806 -0.01(-0.21%)
Jun 21, 2007 6.755 6.755 6.066 6.712 20,046 -0.00(-0.07%)
Jun 20, 2007 6.716 6.716 6.716 6.716 0 +0.00(+0.00%)
Jun 19, 2007 6.702 6.726 6.693 6.716 3,344 -0.00(-0.07%)
Jun 18, 2007 6.693 6.793 6.693 6.721 23,412 +0.03(+0.43%)
Jun 15, 2007 7.047 7.047 6.458 6.693 61,457 -0.28(-4.05%)
Jun 14, 2007 7.027 7.042 6.975 6.975 2,090 +0.04(+0.55%)
Jun 13, 2007 6.937 6.994 6.937 6.937 6,062 +0.00(+0.07%)
Jun 12, 2007 6.937 6.937 6.932 6.932 4,180 +0.00(+0.00%)
Jun 11, 2007 6.927 6.941 6.927 6.932 10,437 -0.03(-0.48%)
Jun 08, 2007 6.903 7.042 6.903 6.965 7,094 +0.03(+0.41%)
Jun 07, 2007 7.013 7.047 6.937 6.937 10,514 -0.12(-1.69%)
Jun 06, 2007 6.943 7.056 6.943 7.056 4,609 +0.12(+1.72%)
Jun 05, 2007 7.023 7.023 6.855 6.937 10,581 -0.03(-0.41%)
Jun 04, 2007 6.846 6.965 6.836 6.965 18,395 +0.13(+1.96%)
Jun 01, 2007 6.860 6.927 6.822 6.831 16,376 +0.03(+0.42%)
May 31, 2007 6.807 6.884 6.697 6.803 21,949 +0.11(+1.57%)
May 30, 2007 6.554 6.697 6.554 6.697 10,025 +0.07(+1.01%)
May 29, 2007 6.501 6.697 6.453 6.630 32,275 +0.06(+0.95%)
May 25, 2007 6.602 6.602 6.329 6.568 11,133 +0.07(+1.03%)
May 24, 2007 6.276 6.659 6.276 6.501 32,231 +0.31(+5.02%)
May 23, 2007 6.209 6.219 6.190 6.190 18,813 +0.04(+0.70%)
May 22, 2007 5.970 6.166 5.970 6.147 25,843 +0.10(+1.58%)
May 21, 2007 6.133 6.133 6.037 6.052 67,906 +0.07(+1.20%)
May 18, 2007 6.166 6.166 5.788 5.980 30,703 -0.14(-2.27%)
May 17, 2007 5.889 6.118 5.889 6.118 61,766 +0.01(+0.16%)
May 16, 2007 5.894 6.109 5.889 6.109 34,110 +0.18(+3.07%)
May 15, 2007 5.932 5.932 5.884 5.927 15,886 +0.02(+0.41%)
May 14, 2007 5.927 5.951 5.903 5.903 836 +0.00(+0.00%)
May 11, 2007 5.865 5.932 5.865 5.903 10,828 -0.00(-0.08%)
May 10, 2007 5.860 5.908 5.860 5.908 3,578 +0.02(+0.32%)
May 09, 2007 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
May 08, 2007 5.831 5.937 5.827 5.889 7,943 +0.00(+0.08%)
May 07, 2007 5.884 5.884 5.884 5.884 2,506 +0.01(+0.24%)
May 04, 2007 5.889 5.903 5.860 5.870 3,929 -0.09(-1.45%)
May 03, 2007 5.817 5.956 5.764 5.956 13,136 +0.10(+1.63%)
May 02, 2007 5.884 5.884 5.841 5.860 12,540 -0.02(-0.33%)
May 01, 2007 5.898 5.937 5.875 5.879 21,092 -0.02(-0.32%)
Apr 30, 2007 5.898 5.898 5.875 5.898 5,225 +0.01(+0.24%)
Apr 27, 2007 5.860 5.884 5.860 5.884 14,110 +0.07(+1.23%)
Apr 26, 2007 5.817 5.817 5.812 5.812 12,124 -0.01(-0.25%)
Apr 25, 2007 5.793 5.827 5.769 5.827 2,508 +0.03(+0.58%)
Apr 24, 2007 5.788 5.793 5.779 5.793 1,881 -0.09(-1.46%)
Apr 23, 2007 5.598 5.879 5.598 5.879 13,901 +0.32(+5.77%)
Apr 20, 2007 5.564 5.564 5.559 5.559 2,038 +0.00(+0.00%)
Apr 19, 2007 5.564 5.564 5.559 5.559 1,045 +0.00(+0.00%)
Apr 18, 2007 5.559 5.559 5.559 5.559 3,762 -0.06(-1.06%)
Apr 17, 2007 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Apr 16, 2007 5.616 5.621 5.616 5.618 1,463 -0.00(-0.05%)
Apr 13, 2007 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Apr 12, 2007 5.573 5.621 5.573 5.621 5,736 +0.06(+1.03%)
Apr 11, 2007 5.564 5.564 5.564 5.564 1,045 +0.01(+0.17%)
Apr 10, 2007 5.525 5.597 5.525 5.554 5,000 +0.04(+0.69%)
Apr 09, 2007 5.501 5.516 5.434 5.516 5,529 -0.03(-0.60%)
Apr 05, 2007 5.544 5.549 5.525 5.549 9,824 +0.02(+0.43%)
Apr 04, 2007 5.521 5.525 5.521 5.525 3,077 +0.01(+0.26%)
Apr 03, 2007 5.473 5.544 5.473 5.511 12,124 -0.01(-0.23%)
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.