Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.850 5.850 5.293 5.745 22,696 -0.25(-4.25%)
Jul 30, 2008 6.030 6.030 5.960 6.000 37,028 +0.03(+0.42%)
Jul 29, 2008 5.975 6.000 5.448 5.975 26,962 +0.37(+6.60%)
Jul 28, 2008 5.810 5.860 5.365 5.605 15,804 -0.31(-5.24%)
Jul 25, 2008 5.925 5.975 5.825 5.915 30,106 -0.02(-0.34%)
Jul 24, 2008 5.970 5.975 4.842 5.935 29,176 +0.07(+1.28%)
Jul 23, 2008 5.930 5.945 5.330 5.860 30,854 -0.14(-2.33%)
Jul 22, 2008 4.755 6.000 4.745 6.000 52,132 +1.32(+28.07%)
Jul 21, 2008 4.660 4.770 4.570 4.685 17,574 +0.09(+2.07%)
Jul 18, 2008 4.465 4.590 4.435 4.590 24,246 +0.12(+2.68%)
Jul 17, 2008 4.490 4.490 4.395 4.470 21,004 +0.05(+1.25%)
Jul 16, 2008 4.080 4.565 4.010 4.415 92,640 +0.40(+9.83%)
Jul 15, 2008 3.665 4.115 3.665 4.020 36,654 +0.37(+10.29%)
Jul 14, 2008 4.115 4.115 3.555 3.645 56,012 -0.37(-9.33%)
Jul 11, 2008 4.095 4.125 3.715 4.020 89,582 -0.08(-1.83%)
Jul 10, 2008 3.800 4.115 3.800 4.095 17,764 +0.37(+10.08%)
Jul 09, 2008 3.875 4.190 3.715 3.720 18,378 -0.14(-3.63%)
Jul 08, 2008 3.800 3.875 3.705 3.860 33,844 +0.11(+3.07%)
Jul 07, 2008 3.725 3.985 3.725 3.745 44,928 -0.07(-1.96%)
Jul 04, 2008 3.835 4.020 3.815 3.820 22,222 +0.00(+0.00%)
Jul 03, 2008 3.835 4.020 3.815 3.820 22,222 +0.00(+0.13%)
Jul 02, 2008 3.885 3.893 3.815 3.815 54,966 -0.11(-2.80%)
Jul 01, 2008 3.995 3.995 3.800 3.925 60,550 -0.11(-2.61%)
Jun 30, 2008 4.460 4.590 3.875 4.030 65,616 -0.39(-8.93%)
Jun 27, 2008 4.585 4.840 4.425 4.425 2,166,542 -0.09(-2.10%)
Jun 26, 2008 4.580 4.600 4.520 4.520 13,948 +0.01(+0.22%)
Jun 25, 2008 4.790 4.790 4.510 4.510 15,854 -0.19(-3.94%)
Jun 24, 2008 4.730 4.765 4.625 4.695 6,572 +0.10(+2.18%)
Jun 23, 2008 4.950 4.950 4.595 4.595 11,718 -0.35(-6.98%)
Jun 20, 2008 4.840 4.950 4.515 4.940 23,558 +0.23(+4.77%)
Jun 19, 2008 4.515 4.883 4.515 4.715 2,384 +0.16(+3.51%)
Jun 18, 2008 4.585 4.630 4.555 4.555 50,104 -0.10(-2.04%)
Jun 17, 2008 4.665 4.745 4.525 4.650 45,688 -0.04(-0.85%)
Jun 16, 2008 4.730 4.745 4.580 4.690 24,854 +0.02(+0.43%)
Jun 13, 2008 4.770 4.940 4.605 4.670 16,094 -0.19(-3.81%)
Jun 12, 2008 4.860 4.935 4.625 4.855 11,028 +0.13(+2.75%)
Jun 11, 2008 4.810 4.950 4.625 4.725 13,554 -0.08(-1.77%)
Jun 10, 2008 4.720 4.815 4.600 4.810 4,272 +0.08(+1.80%)
Jun 09, 2008 4.725 4.755 4.710 4.725 12,776 +0.09(+1.94%)
Jun 06, 2008 4.670 4.675 4.605 4.635 4,400 +0.03(+0.65%)
Jun 05, 2008 4.670 4.670 4.605 4.605 28,250 -0.07(-1.60%)
Jun 04, 2008 4.610 4.680 4.605 4.680 7,600 +0.07(+1.63%)
Jun 03, 2008 4.670 4.670 4.600 4.605 17,988 +0.01(+0.11%)
Jun 02, 2008 4.680 4.680 4.590 4.600 7,638 -0.17(-3.46%)
May 30, 2008 4.790 4.790 4.745 4.765 9,140 +0.15(+3.36%)
May 29, 2008 4.580 4.620 4.580 4.610 8,812 -0.00(-0.11%)
May 28, 2008 4.575 4.615 4.575 4.615 3,784 +0.06(+1.32%)
May 27, 2008 4.555 4.555 4.555 4.555 1,000 -0.00(-0.11%)
May 26, 2008 4.575 4.575 4.560 4.560 7,400 +0.00(+0.00%)
May 23, 2008 4.575 4.575 4.560 4.560 7,400 -0.02(-0.33%)
May 22, 2008 4.715 4.715 4.575 4.575 19,360 +0.03(+0.55%)
May 21, 2008 4.575 4.575 4.550 4.550 15,472 -0.05(-1.09%)
May 20, 2008 4.610 4.660 4.575 4.600 15,178 -0.01(-0.11%)
May 19, 2008 4.620 4.620 4.580 4.605 2,020 -0.01(-0.32%)
May 16, 2008 4.625 4.675 4.580 4.620 6,300 -0.07(-1.49%)
May 15, 2008 4.690 4.690 4.690 4.690 682 +0.00(+0.00%)
May 14, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
May 13, 2008 4.560 4.690 4.560 4.690 3,100 +0.13(+2.85%)
May 12, 2008 4.560 4.560 4.560 4.560 2,800 -0.10(-2.15%)
May 09, 2008 4.490 4.680 4.485 4.660 2,542 +0.21(+4.72%)
May 08, 2008 4.500 4.500 4.440 4.450 36,018 -0.12(-2.63%)
May 07, 2008 4.550 4.570 4.535 4.570 23,600 +0.03(+0.66%)
May 06, 2008 4.585 4.590 4.540 4.540 2,200 +0.01(+0.33%)
May 05, 2008 4.650 4.650 4.505 4.525 12,610 -0.17(-3.62%)
May 02, 2008 4.755 4.975 4.435 4.695 144,892 -0.42(-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.