Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 -3.01 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.425 5.645 5.033 5.119 32,873 -0.24(-4.46%)
Apr 29, 2009 4.956 5.415 4.927 5.358 36,107 +0.35(+6.97%)
Apr 28, 2009 4.932 5.487 4.817 5.009 12,598 -0.03(-0.57%)
Apr 27, 2009 5.042 5.454 4.784 5.037 48,946 -0.21(-3.92%)
Apr 24, 2009 5.013 5.506 4.923 5.243 53,810 +0.29(+5.89%)
Apr 23, 2009 5.482 5.712 4.903 4.951 178,073 -0.55(-10.00%)
Apr 22, 2009 5.406 5.631 5.291 5.501 37,495 -0.10(-1.71%)
Apr 21, 2009 5.033 5.808 5.033 5.597 25,532 +0.51(+9.96%)
Apr 20, 2009 5.497 5.568 5.037 5.090 51,354 -0.65(-11.33%)
Apr 17, 2009 5.774 5.822 5.267 5.741 41,780 -0.01(-0.25%)
Apr 16, 2009 5.788 5.918 5.157 5.755 31,688 +0.01(+0.25%)
Apr 15, 2009 5.521 5.812 5.521 5.741 10,939 +0.12(+2.21%)
Apr 14, 2009 5.779 5.865 5.616 5.616 24,758 -0.34(-5.70%)
Apr 13, 2009 5.822 5.965 5.626 5.956 27,394 -0.01(-0.24%)
Apr 09, 2009 5.621 5.980 5.616 5.970 57,600 +0.40(+7.12%)
Apr 08, 2009 5.315 5.587 5.037 5.573 17,032 +0.31(+5.91%)
Apr 07, 2009 5.391 5.615 5.095 5.262 27,812 -0.28(-5.09%)
Apr 06, 2009 5.564 5.607 5.205 5.544 23,564 -0.18(-3.09%)
Apr 03, 2009 5.200 5.726 5.200 5.721 39,230 +0.47(+9.02%)
Apr 02, 2009 4.994 5.248 4.645 5.248 50,142 +0.45(+9.48%)
Apr 01, 2009 4.334 4.856 3.971 4.793 30,594 +0.33(+7.40%)
Mar 31, 2009 4.162 4.535 3.889 4.463 29,081 +0.37(+9.12%)
Mar 30, 2009 4.114 4.234 3.781 4.090 43,868 -0.93(-18.49%)
Mar 26, 2009 4.693 5.018 4.688 5.018 56,576 +0.43(+9.27%)
Mar 25, 2009 4.047 4.674 4.047 4.592 33,138 +0.57(+14.04%)
Mar 24, 2009 4.468 4.851 3.937 4.027 39,723 -0.58(-12.49%)
Mar 23, 2009 4.540 4.607 4.358 4.602 43,703 +0.30(+6.89%)
Mar 20, 2009 4.769 4.970 4.305 4.305 118,345 -0.39(-8.26%)
Mar 19, 2009 4.946 5.023 4.640 4.693 10,878 -0.16(-3.35%)
Mar 18, 2009 4.832 4.999 4.487 4.856 34,844 +0.00(+0.00%)
Mar 17, 2009 4.865 4.913 4.554 4.856 52,596 +0.00(+0.00%)
Mar 16, 2009 4.784 4.994 4.698 4.856 46,582 +0.11(+2.32%)
Mar 13, 2009 4.602 4.851 4.401 4.746 90,655 +0.27(+6.10%)
Mar 12, 2009 3.349 4.698 3.349 4.473 142,976 +1.24(+38.52%)
Mar 11, 2009 3.239 3.707 3.186 3.229 55,079 -0.75(-18.87%)
Mar 10, 2009 3.334 3.980 3.170 3.980 47,863 +0.55(+16.04%)
Mar 09, 2009 3.253 3.483 2.928 3.430 159,716 +0.19(+5.75%)
Mar 06, 2009 3.540 3.803 3.162 3.243 61,327 -0.23(-6.61%)
Mar 05, 2009 3.588 3.626 3.473 3.473 30,091 -0.28(-7.40%)
Mar 04, 2009 3.593 3.751 3.478 3.751 36,719 +0.04(+1.03%)
Mar 02, 2009 3.870 4.061 3.712 3.712 43,191 -0.24(-6.05%)
Feb 27, 2009 4.042 4.238 3.884 3.951 34,320 +0.08(+2.10%)
Feb 26, 2009 4.181 4.463 3.865 3.870 29,390 -0.27(-6.47%)
Feb 25, 2009 4.521 4.521 4.076 4.138 21,844 -0.43(-9.33%)
Feb 24, 2009 3.928 4.573 3.904 4.564 38,985 +0.73(+18.95%)
Feb 23, 2009 4.200 4.688 3.817 3.837 63,144 -0.31(-7.50%)
Feb 20, 2009 4.143 4.698 4.143 4.148 35,818 -0.06(-1.48%)
Feb 19, 2009 4.463 4.463 4.210 4.210 9,298 -0.15(-3.40%)
Feb 18, 2009 4.420 4.717 4.358 4.358 17,636 +0.04(+0.89%)
Feb 17, 2009 4.329 4.516 4.305 4.320 34,008 -0.07(-1.53%)
Feb 13, 2009 4.406 4.406 4.334 4.387 11,534 -0.03(-0.76%)
Feb 12, 2009 4.387 4.640 4.353 4.420 22,057 -0.27(-5.71%)
Feb 11, 2009 4.875 4.942 4.688 4.688 21,919 -0.17(-3.45%)
Feb 10, 2009 5.320 5.587 4.856 4.856 36,535 -0.84(-14.78%)
Feb 09, 2009 5.659 5.721 5.473 5.697 9,550 -0.02(-0.33%)
Feb 06, 2009 5.262 5.755 5.262 5.717 28,245 +0.43(+8.14%)
Feb 05, 2009 4.946 5.564 4.722 5.286 42,380 +0.11(+2.03%)
Feb 04, 2009 5.214 5.788 5.061 5.181 34,054 -0.01(-0.28%)
Feb 03, 2009 5.133 5.434 4.659 5.195 20,057 +0.03(+0.65%)
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.