Skip to main content

Dorman Products Inc (NQ: DORM )

90.52 -0.14 (-0.15%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.46 17.63 17.19 17.46 112,868 -0.01(-0.05%)
Oct 28, 2010 16.90 17.81 16.54 17.47 194,282 +0.80(+4.82%)
Oct 27, 2010 16.51 16.85 16.19 16.66 159,975 -0.19(-1.11%)
Oct 25, 2010 16.37 16.98 16.37 16.85 266,921 +0.59(+3.65%)
Oct 22, 2010 16.15 16.58 16.08 16.26 161,622 -0.33(-1.96%)
Oct 21, 2010 15.76 16.63 15.76 16.58 189,121 +0.96(+6.12%)
Oct 20, 2010 15.15 15.76 14.91 15.62 73,138 +0.64(+4.25%)
Oct 19, 2010 15.11 15.47 14.83 14.99 67,300 -0.41(-2.64%)
Oct 18, 2010 15.43 15.52 15.25 15.39 74,948 +0.05(+0.34%)
Oct 15, 2010 15.47 15.69 15.24 15.34 116,842 -0.03(-0.19%)
Oct 14, 2010 15.27 15.40 15.20 15.37 37,802 +0.13(+0.85%)
Oct 13, 2010 15.07 15.43 14.88 15.24 98,440 +0.23(+1.56%)
Oct 12, 2010 14.71 15.07 14.57 15.01 57,289 +0.32(+2.18%)
Oct 11, 2010 14.55 14.76 14.35 14.69 48,674 +0.09(+0.59%)
Oct 08, 2010 14.20 14.67 13.78 14.60 78,901 +0.36(+2.55%)
Oct 07, 2010 14.70 14.71 14.24 14.24 46,024 -0.29(-1.98%)
Oct 06, 2010 14.52 14.74 14.16 14.52 139,426 +0.01(+0.10%)
Oct 05, 2010 13.87 14.63 13.05 14.51 188,028 +0.79(+5.75%)
Oct 04, 2010 14.59 14.81 13.63 13.72 268,123 -0.84(-5.78%)
Oct 01, 2010 15.28 15.31 14.37 14.56 185,032 -0.18(-1.23%)
Sep 30, 2010 14.47 15.19 14.37 14.74 200,698 +0.44(+3.08%)
Sep 29, 2010 13.78 14.34 13.78 14.30 149,897 +0.53(+3.86%)
Sep 28, 2010 14.16 14.18 13.55 13.77 358,610 -0.27(-1.91%)
Sep 27, 2010 13.66 14.23 13.65 14.04 107,220 +0.39(+2.84%)
Sep 24, 2010 12.88 13.70 12.87 13.65 115,809 +0.95(+7.45%)
Sep 23, 2010 12.57 13.03 12.50 12.71 83,168 +0.02(+0.19%)
Sep 22, 2010 12.66 12.92 12.52 12.68 68,048 -0.01(-0.11%)
Sep 21, 2010 13.08 13.09 12.35 12.70 230,584 +0.23(+1.84%)
Sep 20, 2010 12.22 12.55 12.21 12.47 184,850 +0.28(+2.28%)
Sep 17, 2010 12.46 12.50 12.06 12.19 154,496 -0.52(-4.07%)
Sep 15, 2010 12.57 12.86 12.54 12.71 79,273 +0.05(+0.42%)
Sep 14, 2010 12.50 12.82 12.40 12.65 118,905 +0.16(+1.30%)
Sep 13, 2010 11.99 12.57 11.97 12.49 80,431 +0.63(+5.28%)
Sep 10, 2010 11.98 12.20 11.86 11.86 66,560 -0.18(-1.47%)
Sep 09, 2010 12.10 12.10 11.85 12.04 314,074 +0.09(+0.72%)
Sep 08, 2010 11.80 11.98 11.78 11.95 57,717 +0.15(+1.26%)
Sep 07, 2010 12.03 12.03 11.74 11.81 74,921 -0.22(-1.83%)
Sep 03, 2010 11.91 12.08 11.63 12.03 78,395 +0.26(+2.24%)
Sep 02, 2010 11.56 11.78 11.38 11.76 84,846 +0.16(+1.36%)
Sep 01, 2010 11.42 11.62 11.24 11.61 145,396 +0.39(+3.45%)
Aug 31, 2010 10.73 11.36 10.61 11.22 172,542 +0.43(+3.94%)
Aug 30, 2010 11.30 11.52 10.79 10.79 127,762 -0.58(-5.09%)
Aug 27, 2010 10.95 11.37 10.74 11.37 56,586 +0.58(+5.41%)
Aug 26, 2010 10.97 11.50 10.73 10.79 161,352 -0.16(-1.48%)
Aug 25, 2010 10.46 10.96 10.46 10.95 50,819 +0.42(+4.00%)
Aug 24, 2010 10.44 10.69 10.07 10.53 61,898 +0.00(+0.00%)
Aug 23, 2010 11.02 11.26 10.45 10.53 65,669 -0.42(-3.80%)
Aug 20, 2010 11.03 11.25 10.61 10.95 85,582 -0.15(-1.38%)
Aug 19, 2010 11.68 11.72 11.10 11.10 66,198 -0.66(-5.58%)
Aug 18, 2010 11.44 11.80 11.29 11.75 91,030 +0.28(+2.42%)
Aug 17, 2010 11.13 11.48 11.13 11.48 115,500 +0.48(+4.35%)
Aug 16, 2010 10.54 11.03 10.42 11.00 49,496 +0.38(+3.56%)
Aug 13, 2010 10.83 10.89 10.56 10.62 82,227 -0.23(-2.16%)
Aug 12, 2010 10.97 11.17 10.74 10.85 48,421 -0.32(-2.83%)
Aug 11, 2010 11.30 11.51 11.04 11.17 138,645 -0.37(-3.23%)
Aug 10, 2010 11.77 11.88 11.31 11.54 165,230 -0.37(-3.13%)
Aug 09, 2010 11.51 11.94 11.30 11.92 105,085 +0.51(+4.44%)
Aug 06, 2010 11.21 11.56 11.06 11.41 73,679 +0.09(+0.80%)
Aug 05, 2010 11.40 11.54 11.29 11.32 56,810 -0.17(-1.50%)
Aug 04, 2010 11.30 11.51 11.20 11.49 78,880 +0.27(+2.39%)
Aug 03, 2010 11.24 11.43 11.05 11.22 60,909 -0.02(-0.21%)
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.