Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.460 4.590 3.875 4.030 65,616 -0.39(-8.93%)
Jun 27, 2008 4.585 4.840 4.425 4.425 2,166,542 -0.09(-2.10%)
Jun 26, 2008 4.580 4.600 4.520 4.520 13,948 +0.01(+0.22%)
Jun 25, 2008 4.790 4.790 4.510 4.510 15,854 -0.19(-3.94%)
Jun 24, 2008 4.730 4.765 4.625 4.695 6,572 +0.10(+2.18%)
Jun 23, 2008 4.950 4.950 4.595 4.595 11,718 -0.35(-6.98%)
Jun 20, 2008 4.840 4.950 4.515 4.940 23,558 +0.23(+4.77%)
Jun 19, 2008 4.515 4.883 4.515 4.715 2,384 +0.16(+3.51%)
Jun 18, 2008 4.585 4.630 4.555 4.555 50,104 -0.10(-2.04%)
Jun 17, 2008 4.665 4.745 4.525 4.650 45,688 -0.04(-0.85%)
Jun 16, 2008 4.730 4.745 4.580 4.690 24,854 +0.02(+0.43%)
Jun 13, 2008 4.770 4.940 4.605 4.670 16,094 -0.19(-3.81%)
Jun 12, 2008 4.860 4.935 4.625 4.855 11,028 +0.13(+2.75%)
Jun 11, 2008 4.810 4.950 4.625 4.725 13,554 -0.08(-1.77%)
Jun 10, 2008 4.720 4.815 4.600 4.810 4,272 +0.08(+1.80%)
Jun 09, 2008 4.725 4.755 4.710 4.725 12,776 +0.09(+1.94%)
Jun 06, 2008 4.670 4.675 4.605 4.635 4,400 +0.03(+0.65%)
Jun 05, 2008 4.670 4.670 4.605 4.605 28,250 -0.07(-1.60%)
Jun 04, 2008 4.610 4.680 4.605 4.680 7,600 +0.07(+1.63%)
Jun 03, 2008 4.670 4.670 4.600 4.605 17,988 +0.01(+0.11%)
Jun 02, 2008 4.680 4.680 4.590 4.600 7,638 -0.17(-3.46%)
May 30, 2008 4.790 4.790 4.745 4.765 9,140 +0.15(+3.36%)
May 29, 2008 4.580 4.620 4.580 4.610 8,812 -0.00(-0.11%)
May 28, 2008 4.575 4.615 4.575 4.615 3,784 +0.06(+1.32%)
May 27, 2008 4.555 4.555 4.555 4.555 1,000 -0.00(-0.11%)
May 26, 2008 4.575 4.575 4.560 4.560 7,400 +0.00(+0.00%)
May 23, 2008 4.575 4.575 4.560 4.560 7,400 -0.02(-0.33%)
May 22, 2008 4.715 4.715 4.575 4.575 19,360 +0.03(+0.55%)
May 21, 2008 4.575 4.575 4.550 4.550 15,472 -0.05(-1.09%)
May 20, 2008 4.610 4.660 4.575 4.600 15,178 -0.01(-0.11%)
May 19, 2008 4.620 4.620 4.580 4.605 2,020 -0.01(-0.32%)
May 16, 2008 4.625 4.675 4.580 4.620 6,300 -0.07(-1.49%)
May 15, 2008 4.690 4.690 4.690 4.690 682 +0.00(+0.00%)
May 14, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
May 13, 2008 4.560 4.690 4.560 4.690 3,100 +0.13(+2.85%)
May 12, 2008 4.560 4.560 4.560 4.560 2,800 -0.10(-2.15%)
May 09, 2008 4.490 4.680 4.485 4.660 2,542 +0.21(+4.72%)
May 08, 2008 4.500 4.500 4.440 4.450 36,018 -0.12(-2.63%)
May 07, 2008 4.550 4.570 4.535 4.570 23,600 +0.03(+0.66%)
May 06, 2008 4.585 4.590 4.540 4.540 2,200 +0.01(+0.33%)
May 05, 2008 4.650 4.650 4.505 4.525 12,610 -0.17(-3.62%)
May 02, 2008 4.755 4.975 4.435 4.695 144,892 -0.42(-8.21%)
May 01, 2008 5.100 5.245 5.100 5.115 23,798 -0.08(-1.63%)
Apr 30, 2008 5.100 5.200 5.100 5.200 7,000 +0.04(+0.87%)
Apr 29, 2008 5.210 5.210 5.155 5.155 13,394 -0.06(-1.15%)
Apr 28, 2008 5.250 5.470 5.215 5.215 20,800 -0.09(-1.70%)
Apr 25, 2008 5.285 5.305 5.285 5.305 1,400 -0.20(-3.55%)
Apr 24, 2008 5.590 5.625 5.500 5.500 6,128 -0.09(-1.54%)
Apr 23, 2008 5.620 5.625 5.250 5.586 4,648 +0.09(+1.56%)
Apr 22, 2008 5.255 5.820 5.255 5.500 10,220 +0.17(+3.19%)
Apr 21, 2008 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Apr 18, 2008 5.530 5.530 5.225 5.330 6,056 +0.04(+0.66%)
Apr 17, 2008 5.295 5.295 5.295 5.295 1,000 +0.04(+0.76%)
Apr 16, 2008 5.390 5.390 5.255 5.255 600 -0.25(-4.63%)
Apr 15, 2008 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Apr 14, 2008 5.510 5.510 5.510 5.510 200 -0.19(-3.33%)
Apr 11, 2008 5.700 5.700 5.700 5.700 200 +0.08(+1.33%)
Apr 10, 2008 5.250 5.845 5.250 5.625 3,488 +0.12(+2.27%)
Apr 09, 2008 5.305 5.850 5.305 5.500 3,088 +0.00(+0.00%)
Apr 08, 2008 5.500 5.500 5.500 5.500 16,420 +0.08(+1.38%)
Apr 07, 2008 4.825 5.450 4.675 5.425 4,012 +0.10(+1.88%)
Apr 04, 2008 5.205 5.325 5.205 5.325 600 +0.07(+1.33%)
Apr 03, 2008 5.500 5.500 5.250 5.255 14,542 -0.17(-3.13%)
Apr 02, 2008 5.450 5.450 5.395 5.425 5,430 -0.08(-1.36%)
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.