Dorman Products Inc (NQ: DORM )

111.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.350 4.740 4.065 4.665 27,824 +0.39(+9.12%)
Mar 30, 2009 4.300 4.425 3.952 4.275 41,972 -0.97(-18.49%)
Mar 26, 2009 4.905 5.245 4.900 5.245 54,130 +0.45(+9.27%)
Mar 25, 2009 4.230 4.885 4.230 4.800 31,706 +0.59(+14.04%)
Mar 24, 2009 4.670 5.070 4.115 4.209 38,006 -0.60(-12.49%)
Mar 23, 2009 4.745 4.815 4.555 4.810 41,814 +0.31(+6.89%)
Mar 20, 2009 4.985 5.195 4.500 4.500 113,228 -0.41(-8.26%)
Mar 19, 2009 5.170 5.250 4.850 4.905 10,408 -0.17(-3.35%)
Mar 18, 2009 5.050 5.225 4.690 5.075 33,338 +0.00(+0.00%)
Mar 17, 2009 5.085 5.135 4.760 5.075 50,322 +0.00(+0.00%)
Mar 16, 2009 5.000 5.220 4.910 5.075 44,568 +0.12(+2.32%)
Mar 13, 2009 4.810 5.070 4.600 4.960 86,736 +0.29(+6.10%)
Mar 12, 2009 3.500 4.910 3.500 4.675 136,794 +1.30(+38.52%)
Mar 11, 2009 3.385 3.875 3.330 3.375 52,698 -0.79(-18.87%)
Mar 10, 2009 3.485 4.160 3.313 4.160 45,794 +0.58(+16.04%)
Mar 09, 2009 3.400 3.640 3.060 3.585 152,810 +0.19(+5.75%)
Mar 06, 2009 3.700 3.975 3.305 3.390 58,676 -0.24(-6.61%)
Mar 05, 2009 3.750 3.790 3.630 3.630 28,790 -0.29(-7.40%)
Mar 04, 2009 3.755 3.920 3.635 3.920 35,132 +0.04(+1.03%)
Mar 02, 2009 4.045 4.245 3.880 3.880 41,324 -0.25(-6.05%)
Feb 27, 2009 4.225 4.430 4.060 4.130 32,836 +0.08(+2.10%)
Feb 26, 2009 4.370 4.665 4.040 4.045 28,120 -0.28(-6.47%)
Feb 25, 2009 4.725 4.725 4.260 4.325 20,900 -0.44(-9.33%)
Feb 24, 2009 4.105 4.780 4.080 4.770 37,300 +0.76(+18.95%)
Feb 23, 2009 4.390 4.900 3.990 4.010 60,414 -0.33(-7.50%)
Feb 20, 2009 4.330 4.910 4.330 4.335 34,270 -0.07(-1.48%)
Feb 19, 2009 4.665 4.665 4.400 4.400 8,896 -0.15(-3.40%)
Feb 18, 2009 4.620 4.930 4.555 4.555 16,874 +0.04(+0.89%)
Feb 17, 2009 4.525 4.720 4.500 4.515 32,538 -0.07(-1.53%)
Feb 13, 2009 4.605 4.605 4.530 4.585 11,036 -0.04(-0.76%)
Feb 12, 2009 4.585 4.850 4.550 4.620 21,104 -0.28(-5.71%)
Feb 11, 2009 5.095 5.165 4.900 4.900 20,972 -0.17(-3.45%)
Feb 10, 2009 5.560 5.840 5.075 5.075 34,956 -0.88(-14.78%)
Feb 09, 2009 5.915 5.980 5.720 5.955 9,138 -0.02(-0.33%)
Feb 06, 2009 5.500 6.015 5.500 5.975 27,024 +0.45(+8.14%)
Feb 05, 2009 5.170 5.815 4.935 5.525 40,548 +0.11(+2.03%)
Feb 04, 2009 5.450 6.050 5.290 5.415 32,582 -0.01(-0.28%)
Feb 03, 2009 5.365 5.680 4.870 5.430 19,190 +0.04(+0.65%)
Feb 02, 2009 4.885 5.405 4.670 5.395 16,624 +0.40(+8.01%)
Jan 30, 2009 5.750 5.805 4.985 4.995 37,532 -0.79(-13.66%)
Jan 29, 2009 5.680 6.085 5.675 5.785 18,580 -0.03(-0.52%)
Jan 28, 2009 5.325 5.940 5.195 5.815 19,670 +0.49(+9.20%)
Jan 27, 2009 4.360 5.330 4.360 5.325 19,110 +0.89(+20.07%)
Jan 26, 2009 4.425 4.735 4.295 4.435 9,682 +0.01(+0.23%)
Jan 23, 2009 4.440 4.955 4.365 4.425 23,130 -0.29(-6.25%)
Jan 22, 2009 4.735 4.835 4.550 4.720 12,412 -0.03(-0.53%)
Jan 21, 2009 4.445 4.770 4.440 4.745 31,696 +0.42(+9.71%)
Jan 20, 2009 5.145 5.470 4.325 4.325 36,354 -0.96(-18.24%)
Jan 16, 2009 5.405 5.515 5.050 5.290 24,136 -0.09(-1.76%)
Jan 15, 2009 5.565 5.570 4.850 5.385 23,496 -0.19(-3.32%)
Jan 14, 2009 5.565 6.165 5.565 5.570 32,288 -0.22(-3.88%)
Jan 13, 2009 5.330 5.805 5.330 5.795 18,238 +0.45(+8.42%)
Jan 12, 2009 5.975 6.120 5.345 5.345 23,214 -0.67(-11.06%)
Jan 09, 2009 6.675 6.675 5.985 6.010 41,552 -0.69(-10.23%)
Jan 08, 2009 6.520 6.800 6.520 6.695 12,764 +0.12(+1.75%)
Jan 07, 2009 6.480 6.635 6.480 6.580 14,090 -0.09(-1.42%)
Jan 06, 2009 6.600 6.675 5.805 6.675 18,098 +0.09(+1.37%)
Jan 05, 2009 6.625 6.770 6.330 6.585 31,104 -0.01(-0.23%)
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.