Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.63 20.18 19.49 20.14 121,650 +0.49(+2.51%)
Mar 30, 2011 19.64 19.79 19.16 19.64 67,226 +0.54(+2.80%)
Mar 29, 2011 18.89 19.11 18.44 19.11 169,064 +0.16(+0.86%)
Mar 28, 2011 19.18 19.30 18.81 18.94 161,710 -0.16(-0.85%)
Mar 25, 2011 19.33 19.94 19.06 19.11 223,297 -0.11(-0.60%)
Mar 24, 2011 18.29 19.26 17.91 19.22 258,913 +1.11(+6.13%)
Mar 23, 2011 18.27 18.30 17.59 18.11 140,047 -0.18(-0.97%)
Mar 22, 2011 18.52 18.54 18.18 18.29 140,206 -0.11(-0.57%)
Mar 21, 2011 18.31 18.39 17.84 18.39 162,209 +0.65(+3.67%)
Mar 18, 2011 16.53 17.80 16.53 17.74 298,678 +1.46(+8.99%)
Mar 17, 2011 16.60 17.11 16.13 16.28 215,512 +0.02(+0.12%)
Mar 16, 2011 16.32 16.45 16.18 16.26 109,408 -0.11(-0.64%)
Mar 15, 2011 15.60 16.44 15.50 16.37 107,096 +0.09(+0.56%)
Mar 14, 2011 16.25 16.45 15.91 16.27 95,091 -0.17(-1.02%)
Mar 11, 2011 16.50 16.93 16.24 16.44 143,124 -0.21(-1.24%)
Mar 10, 2011 17.04 17.19 16.56 16.65 164,484 -0.66(-3.81%)
Mar 09, 2011 17.59 17.72 17.27 17.31 158,999 -0.35(-1.98%)
Mar 08, 2011 17.22 17.94 17.14 17.66 120,458 +0.46(+2.70%)
Mar 07, 2011 17.17 17.48 16.34 17.19 216,114 +0.08(+0.48%)
Mar 04, 2011 16.97 17.11 16.62 17.11 108,181 +0.21(+1.22%)
Mar 03, 2011 16.61 17.00 16.42 16.91 135,921 +0.52(+3.15%)
Mar 02, 2011 15.78 16.58 15.71 16.39 74,357 +0.56(+3.57%)
Mar 01, 2011 16.61 16.72 15.81 15.82 199,410 -0.76(-4.59%)
Feb 28, 2011 16.60 16.84 16.43 16.59 145,254 +0.19(+1.17%)
Feb 25, 2011 16.03 16.49 15.81 16.39 200,384 +0.45(+2.82%)
Feb 24, 2011 15.72 16.04 15.36 15.94 196,636 +0.35(+2.24%)
Feb 23, 2011 15.95 16.05 15.43 15.60 267,753 -0.36(-2.25%)
Feb 22, 2011 16.61 17.18 15.79 15.95 283,439 -0.43(-2.63%)
Feb 18, 2011 16.77 16.78 16.22 16.38 136,824 -0.25(-1.52%)
Feb 17, 2011 16.34 16.91 16.33 16.64 105,468 +0.32(+1.93%)
Feb 16, 2011 15.68 16.36 15.60 16.32 101,902 +0.67(+4.31%)
Feb 15, 2011 15.93 15.98 15.29 15.65 87,695 -0.43(-2.68%)
Feb 14, 2011 16.07 16.21 15.73 16.08 65,042 -0.07(-0.41%)
Feb 11, 2011 15.75 16.26 15.70 16.15 79,369 +0.25(+1.56%)
Feb 10, 2011 16.23 16.26 15.62 15.90 135,162 -0.41(-2.52%)
Feb 09, 2011 16.59 16.69 16.27 16.31 58,338 -0.41(-2.43%)
Feb 08, 2011 16.78 16.86 16.39 16.71 85,344 -0.05(-0.31%)
Feb 07, 2011 16.18 16.89 16.14 16.77 128,040 +0.65(+4.04%)
Feb 04, 2011 16.43 16.66 15.86 16.12 102,891 -0.39(-2.38%)
Feb 03, 2011 16.45 16.60 16.05 16.51 189,759 +0.06(+0.38%)
Feb 02, 2011 16.27 16.84 16.03 16.45 145,457 +0.16(+1.00%)
Feb 01, 2011 15.57 16.42 15.54 16.28 122,956 +0.89(+5.81%)
Jan 31, 2011 14.00 15.52 14.00 15.39 417,739 +0.31(+2.06%)
Jan 28, 2011 16.39 16.39 15.02 15.08 154,070 -1.22(-7.51%)
Jan 27, 2011 16.35 16.39 15.91 16.30 128,082 -0.00(-0.03%)
Jan 26, 2011 16.03 16.67 16.03 16.31 81,573 +0.29(+1.82%)
Jan 25, 2011 15.55 16.15 15.30 16.02 107,023 +0.37(+2.39%)
Jan 24, 2011 15.67 15.92 15.45 15.64 87,871 -0.03(-0.18%)
Jan 21, 2011 16.01 16.03 15.43 15.67 172,584 -0.22(-1.38%)
Jan 20, 2011 16.51 16.62 15.73 15.89 208,261 -0.61(-3.71%)
Jan 19, 2011 16.78 16.84 16.44 16.50 127,160 -0.36(-2.13%)
Jan 18, 2011 17.38 17.43 16.33 16.86 347,125 -0.68(-3.87%)
Jan 14, 2011 17.38 17.68 17.03 17.54 131,408 +0.16(+0.94%)
Jan 13, 2011 18.02 18.02 17.14 17.38 93,327 -0.60(-3.33%)
Jan 12, 2011 18.42 18.42 17.90 17.98 110,978 -0.18(-0.97%)
Jan 11, 2011 18.22 18.66 18.07 18.15 157,868 +0.11(+0.61%)
Jan 10, 2011 17.03 18.24 16.86 18.04 222,733 +0.89(+5.22%)
Jan 07, 2011 17.40 17.49 17.03 17.15 127,114 -0.27(-1.57%)
Jan 06, 2011 17.68 17.79 17.34 17.42 205,171 -0.33(-1.86%)
Jan 05, 2011 17.68 17.83 17.03 17.75 348,497 +0.05(+0.30%)
Jan 04, 2011 18.37 18.47 17.30 17.70 211,058 -0.46(-2.53%)
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.