Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.597 5.597 5.064 5.497 23,721 -0.24(-4.25%)
Jul 30, 2008 5.769 5.769 5.702 5.741 38,701 +0.02(+0.42%)
Jul 29, 2008 5.717 5.741 5.212 5.717 28,180 +0.35(+6.60%)
Jul 28, 2008 5.559 5.607 5.133 5.363 16,518 -0.30(-5.24%)
Jul 25, 2008 5.669 5.717 5.573 5.659 31,466 -0.02(-0.34%)
Jul 24, 2008 5.712 5.717 4.633 5.678 30,494 +0.07(+1.28%)
Jul 23, 2008 5.674 5.688 5.100 5.607 32,248 -0.13(-2.33%)
Jul 22, 2008 4.549 5.741 4.540 5.741 54,488 +1.26(+28.07%)
Jul 21, 2008 4.458 4.564 4.372 4.482 18,368 +0.09(+2.07%)
Jul 18, 2008 4.272 4.392 4.243 4.392 25,341 +0.11(+2.68%)
Jul 17, 2008 4.296 4.296 4.205 4.277 21,953 +0.05(+1.25%)
Jul 16, 2008 3.904 4.368 3.837 4.224 96,826 +0.38(+9.83%)
Jul 15, 2008 3.507 3.937 3.507 3.846 38,310 +0.36(+10.29%)
Jul 14, 2008 3.937 3.937 3.401 3.487 58,543 -0.36(-9.33%)
Jul 11, 2008 3.918 3.947 3.554 3.846 93,630 -0.07(-1.83%)
Jul 10, 2008 3.636 3.937 3.636 3.918 18,566 +0.36(+10.08%)
Jul 09, 2008 3.707 4.009 3.554 3.559 19,208 -0.13(-3.63%)
Jul 08, 2008 3.636 3.707 3.545 3.693 35,373 +0.11(+3.07%)
Jul 07, 2008 3.564 3.813 3.564 3.583 46,958 -0.07(-1.96%)
Jul 04, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.00%)
Jul 03, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.13%)
Jul 02, 2008 3.717 3.724 3.650 3.650 57,450 -0.11(-2.80%)
Jul 01, 2008 3.822 3.822 3.636 3.755 63,286 -0.10(-2.61%)
Jun 30, 2008 4.267 4.392 3.707 3.856 68,581 -0.38(-8.93%)
Jun 27, 2008 4.387 4.631 4.234 4.234 2,264,457 -0.09(-2.10%)
Jun 26, 2008 4.382 4.401 4.325 4.325 14,578 +0.01(+0.22%)
Jun 25, 2008 4.583 4.583 4.315 4.315 16,570 -0.18(-3.94%)
Jun 24, 2008 4.525 4.559 4.425 4.492 6,869 +0.10(+2.18%)
Jun 23, 2008 4.736 4.736 4.396 4.396 12,247 -0.33(-6.98%)
Jun 20, 2008 4.631 4.736 4.320 4.726 24,622 +0.22(+4.77%)
Jun 19, 2008 4.320 4.671 4.320 4.511 2,491 +0.15(+3.51%)
Jun 18, 2008 4.387 4.430 4.358 4.358 52,368 -0.09(-2.04%)
Jun 17, 2008 4.463 4.540 4.329 4.449 47,752 -0.04(-0.85%)
Jun 16, 2008 4.525 4.540 4.382 4.487 25,977 +0.02(+0.43%)
Jun 13, 2008 4.564 4.726 4.406 4.468 16,821 -0.18(-3.81%)
Jun 12, 2008 4.650 4.722 4.425 4.645 11,526 +0.12(+2.75%)
Jun 11, 2008 4.602 4.736 4.425 4.521 14,166 -0.08(-1.77%)
Jun 10, 2008 4.516 4.607 4.401 4.602 4,465 +0.08(+1.80%)
Jun 09, 2008 4.521 4.549 4.506 4.521 13,353 +0.09(+1.94%)
Jun 06, 2008 4.468 4.473 4.406 4.435 4,598 +0.03(+0.65%)
Jun 05, 2008 4.468 4.468 4.406 4.406 29,526 -0.07(-1.60%)
Jun 04, 2008 4.411 4.478 4.406 4.478 7,943 +0.07(+1.63%)
Jun 03, 2008 4.468 4.468 4.401 4.406 18,800 +0.00(+0.11%)
Jun 02, 2008 4.478 4.478 4.392 4.401 7,983 -0.16(-3.46%)
May 30, 2008 4.583 4.583 4.540 4.559 9,553 +0.15(+3.36%)
May 29, 2008 4.382 4.420 4.382 4.411 9,210 -0.00(-0.11%)
May 28, 2008 4.377 4.415 4.377 4.415 3,955 +0.06(+1.32%)
May 27, 2008 4.358 4.358 4.358 4.358 1,045 -0.00(-0.11%)
May 26, 2008 4.377 4.377 4.363 4.363 7,734 +0.00(+0.00%)
May 23, 2008 4.377 4.377 4.363 4.363 7,734 -0.01(-0.33%)
May 22, 2008 4.511 4.511 4.377 4.377 20,234 +0.02(+0.55%)
May 21, 2008 4.377 4.377 4.353 4.353 16,171 -0.05(-1.09%)
May 20, 2008 4.411 4.458 4.377 4.401 15,863 -0.00(-0.11%)
May 19, 2008 4.420 4.420 4.382 4.406 2,111 -0.01(-0.32%)
May 16, 2008 4.425 4.473 4.382 4.420 6,584 -0.07(-1.49%)
May 15, 2008 4.487 4.487 4.487 4.487 712 +0.00(+0.00%)
May 14, 2008 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
May 13, 2008 4.363 4.487 4.363 4.487 3,240 +0.12(+2.85%)
May 12, 2008 4.363 4.363 4.363 4.363 2,926 -0.10(-2.15%)
May 09, 2008 4.296 4.478 4.291 4.458 2,656 +0.20(+4.72%)
May 08, 2008 4.305 4.305 4.248 4.258 37,645 -0.11(-2.63%)
May 07, 2008 4.353 4.372 4.339 4.372 24,666 +0.03(+0.66%)
May 06, 2008 4.387 4.392 4.344 4.344 2,299 +0.01(+0.33%)
May 05, 2008 4.449 4.449 4.310 4.329 13,179 -0.16(-3.62%)
May 02, 2008 4.549 4.760 4.243 4.492 151,440 -0.40(-8.21%)
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.