Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.71 16.64 15.66 15.81 147,332 -0.33(-2.02%)
Sep 29, 2011 15.67 16.14 15.30 16.14 102,345 +1.02(+6.77%)
Sep 28, 2011 15.76 16.08 15.09 15.11 131,855 -0.56(-3.60%)
Sep 27, 2011 15.37 16.59 15.06 15.68 139,880 +0.78(+5.27%)
Sep 26, 2011 13.81 15.05 13.74 14.89 145,302 +1.29(+9.46%)
Sep 23, 2011 13.52 14.05 13.44 13.61 93,985 +0.11(+0.82%)
Sep 22, 2011 13.18 13.77 12.92 13.50 152,995 +0.13(+1.00%)
Sep 21, 2011 14.27 14.34 13.34 13.36 80,222 -0.99(-6.90%)
Sep 20, 2011 14.65 14.65 14.29 14.35 92,491 -0.18(-1.25%)
Sep 19, 2011 14.29 14.72 13.88 14.53 61,240 -0.16(-1.07%)
Sep 16, 2011 14.70 15.28 14.33 14.69 97,539 +0.12(+0.85%)
Sep 15, 2011 14.72 14.72 14.07 14.57 55,150 +0.09(+0.59%)
Sep 14, 2011 13.96 14.89 13.43 14.48 113,347 +0.63(+4.52%)
Sep 13, 2011 13.23 13.94 13.23 13.85 106,409 +0.67(+5.12%)
Sep 12, 2011 13.05 13.58 12.71 13.18 296,396 -0.15(-1.15%)
Sep 09, 2011 13.39 13.64 13.23 13.33 269,741 -0.26(-1.94%)
Sep 08, 2011 13.57 13.85 13.55 13.60 139,556 -0.16(-1.18%)
Sep 07, 2011 13.72 13.92 13.59 13.76 165,803 +0.37(+2.79%)
Sep 06, 2011 13.24 13.47 13.09 13.39 254,228 -0.44(-3.22%)
Sep 02, 2011 14.12 14.37 13.66 13.83 170,149 -0.78(-5.37%)
Sep 01, 2011 15.07 15.68 14.53 14.61 85,367 -0.86(-5.56%)
Aug 31, 2011 15.67 16.10 14.90 15.48 154,810 -0.12(-0.77%)
Aug 30, 2011 15.77 16.03 15.10 15.60 144,742 -0.32(-2.01%)
Aug 29, 2011 15.71 16.28 15.49 15.92 187,104 +0.54(+3.48%)
Aug 26, 2011 14.61 15.63 14.43 15.38 79,875 +0.68(+4.62%)
Aug 25, 2011 15.43 15.50 14.64 14.70 62,556 -0.58(-3.79%)
Aug 24, 2011 14.90 15.66 14.76 15.28 69,549 +0.31(+2.04%)
Aug 23, 2011 13.33 15.26 13.30 14.97 175,883 +1.66(+12.47%)
Aug 22, 2011 13.85 13.85 13.02 13.31 82,179 -0.06(-0.43%)
Aug 19, 2011 13.71 14.05 13.19 13.37 165,978 -0.71(-5.06%)
Aug 18, 2011 14.82 15.48 13.80 14.08 92,735 -1.39(-9.00%)
Aug 17, 2011 15.70 15.76 15.06 15.48 71,620 -0.09(-0.55%)
Aug 16, 2011 15.80 15.93 15.34 15.56 95,488 -0.48(-2.98%)
Aug 15, 2011 15.70 16.13 15.55 16.04 41,358 +0.53(+3.42%)
Aug 12, 2011 15.81 15.83 15.06 15.51 43,751 -0.03(-0.22%)
Aug 11, 2011 14.60 16.18 14.19 15.54 128,080 +1.13(+7.87%)
Aug 10, 2011 15.26 15.44 14.31 14.41 126,056 -1.39(-8.81%)
Aug 09, 2011 15.38 16.15 14.03 15.80 121,508 +1.53(+10.73%)
Aug 08, 2011 15.26 16.13 14.00 14.27 164,390 -1.71(-10.72%)
Aug 05, 2011 16.54 16.80 15.35 15.98 119,522 -0.27(-1.68%)
Aug 04, 2011 16.74 17.31 16.26 16.26 115,437 -0.87(-5.06%)
Aug 03, 2011 16.28 17.16 15.98 17.12 146,450 +0.94(+5.82%)
Aug 02, 2011 16.82 17.21 16.16 16.18 87,064 -0.75(-4.41%)
Aug 01, 2011 17.27 17.41 16.78 16.93 86,439 -0.17(-0.98%)
Jul 29, 2011 16.88 17.38 16.76 17.09 41,444 -0.07(-0.42%)
Jul 28, 2011 17.96 17.96 17.07 17.16 91,109 -0.72(-4.01%)
Jul 27, 2011 18.42 18.62 17.65 17.88 210,788 -0.66(-3.54%)
Jul 26, 2011 18.44 19.37 18.16 18.54 173,951 -1.12(-5.69%)
Jul 25, 2011 19.61 19.95 19.50 19.66 42,932 -0.19(-0.96%)
Jul 22, 2011 19.96 19.96 19.67 19.85 17,218 -0.09(-0.46%)
Jul 21, 2011 20.03 20.06 19.56 19.94 49,567 -0.05(-0.26%)
Jul 20, 2011 20.29 20.29 19.58 19.99 39,006 -0.23(-1.14%)
Jul 19, 2011 19.87 20.30 19.50 20.22 59,011 +0.55(+2.77%)
Jul 18, 2011 19.91 19.98 19.47 19.68 50,098 -0.28(-1.41%)
Jul 15, 2011 20.15 20.15 19.63 19.96 75,908 -0.02(-0.12%)
Jul 14, 2011 20.33 20.48 19.81 19.98 65,119 -0.32(-1.56%)
Jul 13, 2011 19.85 20.57 19.83 20.30 76,541 +0.60(+3.06%)
Jul 12, 2011 19.63 20.07 19.45 19.69 68,688 +0.06(+0.29%)
Jul 11, 2011 19.57 19.89 19.52 19.64 69,022 -0.22(-1.11%)
Jul 08, 2011 19.58 19.91 19.09 19.86 56,020 -0.02(-0.10%)
Jul 07, 2011 19.99 19.99 19.43 19.88 106,843 +0.23(+1.17%)
Jul 06, 2011 19.66 19.80 19.43 19.65 104,111 +0.06(+0.29%)
Jul 05, 2011 19.50 19.73 19.39 19.59 73,370 +0.20(+1.01%)
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.