Dorman Products Inc (NQ: DORM )

104.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.000 7.000 7.000 7.000 2,000 +0.00(+0.00%)
Nov 29, 2007 6.970 7.040 6.965 7.000 3,150 +0.00(+0.00%)
Nov 28, 2007 6.995 7.000 6.995 7.000 2,000 +0.00(+0.00%)
Nov 27, 2007 6.915 7.105 6.770 7.000 7,284 -0.10(-1.41%)
Nov 26, 2007 6.895 7.160 6.895 7.100 4,258 +0.04(+0.57%)
Nov 23, 2007 7.045 7.060 7.045 7.060 400 +0.06(+0.93%)
Nov 21, 2007 6.995 6.995 6.995 6.995 200 -0.04(-0.57%)
Nov 20, 2007 6.796 7.035 6.796 7.035 5,788 -0.04(-0.57%)
Nov 19, 2007 7.100 7.270 6.615 7.075 22,370 +0.08(+1.14%)
Nov 16, 2007 6.995 6.995 6.995 6.995 200 -0.01(-0.14%)
Nov 15, 2007 6.955 7.005 6.880 7.005 800 -0.07(-0.92%)
Nov 14, 2007 7.225 7.225 7.070 7.070 15,264 -0.17(-2.28%)
Nov 13, 2007 7.180 7.280 7.135 7.235 4,992 +0.11(+1.47%)
Nov 12, 2007 6.956 7.130 6.665 7.130 16,900 -0.18(-2.46%)
Nov 09, 2007 7.320 7.375 7.295 7.310 4,898 -0.04(-0.54%)
Nov 08, 2007 7.045 7.490 6.815 7.350 19,624 +0.13(+1.80%)
Nov 07, 2007 7.145 7.260 7.145 7.220 4,872 -0.08(-1.16%)
Nov 06, 2007 7.500 7.500 7.295 7.305 5,904 -0.19(-2.47%)
Nov 05, 2007 7.465 7.500 7.105 7.490 11,194 +0.08(+1.15%)
Nov 02, 2007 7.000 7.500 7.000 7.405 24,584 +0.41(+5.79%)
Nov 01, 2007 7.025 7.040 6.720 7.000 23,440 -0.03(-0.43%)
Oct 31, 2007 7.225 7.225 7.030 7.030 7,386 -0.23(-3.17%)
Oct 30, 2007 7.270 7.270 7.215 7.260 2,200 +0.01(+0.14%)
Oct 29, 2007 7.180 7.250 7.025 7.250 7,800 +0.05(+0.76%)
Oct 26, 2007 7.400 7.460 6.880 7.195 11,320 -0.16(-2.18%)
Oct 25, 2007 6.995 7.375 6.995 7.355 30,056 +0.50(+7.29%)
Oct 24, 2007 6.870 6.870 6.850 6.855 4,000 -0.01(-0.15%)
Oct 23, 2007 6.760 7.025 6.760 6.865 5,948 +0.16(+2.31%)
Oct 22, 2007 6.880 6.935 6.550 6.710 51,800 -0.19(-2.75%)
Oct 19, 2007 6.875 6.900 6.595 6.900 8,000 -0.12(-1.71%)
Oct 18, 2007 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Oct 17, 2007 7.065 7.065 6.865 7.020 6,740 +0.05(+0.72%)
Oct 16, 2007 6.960 7.010 6.960 6.970 4,584 -0.06(-0.78%)
Oct 15, 2007 7.055 7.055 7.015 7.025 30,606 +0.00(+0.00%)
Oct 12, 2007 6.825 7.035 6.825 7.025 34,328 +0.16(+2.26%)
Oct 11, 2007 7.010 7.045 6.870 6.870 78,198 -0.25(-3.58%)
Oct 10, 2007 7.125 7.125 7.080 7.125 3,900 -0.01(-0.14%)
Oct 09, 2007 6.995 7.140 6.970 7.135 17,338 +0.14(+2.00%)
Oct 08, 2007 6.940 7.050 6.940 6.995 18,406 -0.01(-0.14%)
Oct 05, 2007 7.040 7.050 7.005 7.005 1,400 +0.00(+0.07%)
Oct 04, 2007 7.015 7.015 7.000 7.000 6,312 -0.01(-0.21%)
Oct 03, 2007 7.055 7.055 7.015 7.015 9,644 -0.01(-0.14%)
Oct 02, 2007 7.050 7.050 7.020 7.025 3,340 -0.07(-0.99%)
Oct 01, 2007 7.070 7.095 7.010 7.095 14,244 +0.04(+0.64%)
Sep 28, 2007 7.045 7.060 6.965 7.050 11,778 +0.00(+0.00%)
Sep 27, 2007 7.000 7.060 7.000 7.050 25,008 +0.09(+1.37%)
Sep 26, 2007 7.050 7.050 6.840 6.955 27,602 -0.09(-1.28%)
Sep 25, 2007 7.040 7.050 6.925 7.045 11,912 +0.01(+0.14%)
Sep 24, 2007 6.900 7.040 6.900 7.035 17,798 -0.00(-0.07%)
Sep 21, 2007 7.010 7.040 6.945 7.040 17,430 +0.05(+0.71%)
Sep 20, 2007 7.030 7.030 6.990 6.990 13,676 +0.02(+0.22%)
Sep 19, 2007 6.985 6.985 6.875 6.975 33,110 +0.01(+0.17%)
Sep 18, 2007 6.995 7.000 6.955 6.963 6,200 -0.05(-0.67%)
Sep 17, 2007 6.935 7.135 6.775 7.010 15,450 -0.10(-1.34%)
Sep 14, 2007 7.050 7.120 7.010 7.105 3,700 +0.11(+1.50%)
Sep 13, 2007 7.000 7.035 6.980 7.000 13,600 -0.07(-0.99%)
Sep 12, 2007 7.025 7.110 7.005 7.070 5,138 +0.07(+1.00%)
Sep 11, 2007 7.370 7.370 6.925 7.000 43,072 -0.30(-4.18%)
Sep 10, 2007 7.425 7.425 7.260 7.305 10,824 -0.12(-1.55%)
Sep 07, 2007 7.365 7.485 7.365 7.420 18,134 +0.09(+1.30%)
Sep 06, 2007 7.245 7.325 7.225 7.325 13,760 +0.13(+1.81%)
Sep 05, 2007 7.245 7.245 7.100 7.195 19,492 -0.03(-0.42%)
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.