Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.382 5.717 5.382 5.717 7,943 -0.05(-0.83%)
Nov 26, 2008 5.128 5.764 5.128 5.764 79,079 +0.53(+10.05%)
Nov 25, 2008 5.138 5.621 4.243 5.238 43,128 +0.10(+1.96%)
Nov 24, 2008 4.535 5.406 4.009 5.138 44,132 +0.66(+14.62%)
Nov 21, 2008 4.114 4.559 3.731 4.482 66,200 +0.44(+10.89%)
Nov 20, 2008 3.779 4.659 3.779 4.042 43,998 +0.28(+7.51%)
Nov 19, 2008 4.985 5.066 3.760 3.760 34,585 -1.22(-24.50%)
Nov 18, 2008 5.080 5.190 4.784 4.980 49,751 -0.23(-4.41%)
Nov 17, 2008 5.281 5.281 5.004 5.210 17,567 -0.11(-2.16%)
Nov 14, 2008 5.793 5.812 5.181 5.324 27,434 -0.55(-9.29%)
Nov 13, 2008 4.918 5.932 4.918 5.870 33,835 +0.96(+19.59%)
Nov 12, 2008 5.631 5.688 4.908 4.908 30,766 -0.79(-13.93%)
Nov 11, 2008 4.966 5.980 4.966 5.702 31,472 +0.73(+14.73%)
Nov 10, 2008 5.511 5.980 4.970 4.970 16,812 -0.44(-8.13%)
Nov 07, 2008 5.095 5.530 5.095 5.410 16,566 +0.36(+7.10%)
Nov 06, 2008 5.167 5.812 5.052 5.052 8,842 -0.13(-2.58%)
Nov 05, 2008 5.918 5.951 5.176 5.186 24,963 -0.79(-13.28%)
Nov 04, 2008 5.970 5.980 5.609 5.980 24,127 +0.13(+2.29%)
Nov 03, 2008 5.315 5.846 5.147 5.846 36,452 +0.46(+8.62%)
Oct 31, 2008 4.463 5.382 4.463 5.382 36,926 +0.95(+21.49%)
Oct 30, 2008 4.492 4.545 3.880 4.430 13,273 +0.03(+0.76%)
Oct 29, 2008 4.487 4.808 4.100 4.396 43,350 -0.10(-2.23%)
Oct 28, 2008 4.023 4.545 3.803 4.497 55,159 +0.66(+17.21%)
Oct 27, 2008 4.133 4.664 3.832 3.837 32,940 -0.25(-6.20%)
Oct 24, 2008 3.841 4.358 3.593 4.090 13,913 +0.18(+4.65%)
Oct 23, 2008 4.042 4.224 3.827 3.908 16,031 +0.05(+1.24%)
Oct 22, 2008 4.243 4.243 3.861 3.861 16,752 -0.46(-10.73%)
Oct 21, 2008 4.392 4.702 4.186 4.325 31,640 -0.17(-3.73%)
Oct 20, 2008 4.640 4.640 4.215 4.492 29,303 -0.14(-3.10%)
Oct 17, 2008 4.989 5.133 4.636 4.636 122,657 -1.10(-19.12%)
Oct 16, 2008 4.755 5.741 4.554 5.731 41,107 +1.00(+21.01%)
Oct 15, 2008 5.544 5.918 4.736 4.736 39,585 -0.87(-15.46%)
Oct 14, 2008 5.956 5.956 5.430 5.602 17,866 -0.24(-4.17%)
Oct 13, 2008 5.741 5.846 5.076 5.846 85,026 +0.08(+1.41%)
Oct 10, 2008 3.253 5.975 3.253 5.764 114,208 +2.60(+82.02%)
Oct 09, 2008 5.693 5.755 3.167 3.167 150,089 -2.51(-44.23%)
Oct 08, 2008 5.310 5.980 4.860 5.678 75,253 +0.24(+4.40%)
Oct 07, 2008 5.798 6.195 5.310 5.439 77,963 -0.29(-5.01%)
Oct 06, 2008 5.267 5.922 5.061 5.726 61,929 +0.15(+2.66%)
Oct 03, 2008 6.291 6.434 4.865 5.578 254,726 -0.66(-10.65%)
Oct 02, 2008 5.788 6.396 5.788 6.243 16,173 +0.33(+5.58%)
Oct 01, 2008 5.793 5.999 5.602 5.913 21,365 -0.08(-1.36%)
Sep 30, 2008 5.721 6.185 5.717 5.994 48,572 +0.77(+14.64%)
Sep 29, 2008 6.501 6.506 4.717 5.229 32,131 -1.29(-19.75%)
Sep 26, 2008 6.530 6.592 6.492 6.516 35,802 -0.03(-0.44%)
Sep 25, 2008 6.506 6.597 6.463 6.544 69,425 +0.05(+0.74%)
Sep 24, 2008 6.506 6.539 6.458 6.496 27,519 -0.01(-0.22%)
Sep 23, 2008 6.511 6.520 6.453 6.511 69,526 -0.03(-0.44%)
Sep 22, 2008 6.669 6.669 6.319 6.539 56,248 -0.01(-0.22%)
Sep 19, 2008 6.693 6.693 5.970 6.554 333,333 +0.04(+0.59%)
Sep 18, 2008 6.401 6.635 6.295 6.516 132,162 +0.34(+5.50%)
Sep 17, 2008 6.214 6.339 6.071 6.176 43,469 -0.22(-3.51%)
Sep 16, 2008 6.286 6.406 5.855 6.401 86,364 +0.17(+2.69%)
Sep 15, 2008 6.329 6.410 5.985 6.233 29,346 -0.09(-1.44%)
Sep 12, 2008 6.362 6.406 6.224 6.324 16,173 -0.08(-1.27%)
Sep 11, 2008 6.362 6.406 6.295 6.406 32,645 +0.02(+0.37%)
Sep 10, 2008 6.262 6.449 6.224 6.382 40,233 +0.19(+3.01%)
Sep 09, 2008 5.908 6.429 5.908 6.195 28,947 -0.03(-0.46%)
Sep 08, 2008 6.334 6.391 6.090 6.224 49,257 -0.05(-0.76%)
Sep 05, 2008 5.597 6.324 5.564 6.272 22,459 +0.64(+11.38%)
Sep 04, 2008 5.951 6.114 5.468 5.631 29,781 -0.34(-5.76%)
Sep 03, 2008 6.090 6.090 5.477 5.975 9,277 -0.11(-1.73%)
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.