Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.67 25.67 25.20 25.30 109,240 -0.06(-0.24%)
Mar 29, 2012 25.29 25.52 24.86 25.36 76,718 -0.22(-0.86%)
Mar 28, 2012 25.12 25.66 24.79 25.58 193,322 +0.55(+2.20%)
Mar 27, 2012 24.79 25.42 24.79 25.03 158,430 +0.35(+1.40%)
Mar 26, 2012 23.84 24.89 23.84 24.68 237,930 +1.02(+4.33%)
Mar 23, 2012 23.25 23.74 23.00 23.66 53,848 +0.41(+1.76%)
Mar 22, 2012 23.11 23.45 23.02 23.25 102,730 -0.11(-0.47%)
Mar 21, 2012 23.36 23.63 22.96 23.36 145,820 +0.15(+0.65%)
Mar 20, 2012 23.30 23.62 23.05 23.21 52,516 -0.21(-0.90%)
Mar 19, 2012 23.18 23.75 23.14 23.42 69,060 +0.23(+0.99%)
Mar 16, 2012 22.70 23.60 22.52 23.19 156,314 +0.44(+1.91%)
Mar 15, 2012 23.70 23.82 22.50 22.75 121,892 -0.90(-3.78%)
Mar 14, 2012 24.00 24.12 23.61 23.65 47,974 -0.34(-1.40%)
Mar 13, 2012 22.98 24.00 22.98 23.99 49,822 +1.28(+5.61%)
Mar 12, 2012 22.82 22.89 22.27 22.71 36,466 -0.11(-0.46%)
Mar 09, 2012 22.51 23.30 22.32 22.82 103,668 +0.35(+1.56%)
Mar 08, 2012 22.11 22.51 21.87 22.46 34,130 +0.46(+2.11%)
Mar 07, 2012 22.07 22.59 21.75 22.00 51,106 -0.04(-0.18%)
Mar 06, 2012 22.00 22.55 21.98 22.04 66,746 -0.31(-1.41%)
Mar 05, 2012 21.75 22.37 21.75 22.36 64,190 +0.57(+2.62%)
Mar 02, 2012 22.83 23.21 21.33 21.79 105,478 -1.26(-5.45%)
Mar 01, 2012 22.92 23.83 22.92 23.04 69,994 +0.34(+1.48%)
Feb 29, 2012 23.42 23.42 22.70 22.70 60,600 -0.54(-2.32%)
Feb 28, 2012 23.21 23.39 22.71 23.25 77,676 -0.02(-0.09%)
Feb 27, 2012 22.81 23.39 22.26 23.26 48,176 +0.27(+1.20%)
Feb 24, 2012 23.58 23.58 22.99 22.99 30,048 -0.59(-2.50%)
Feb 23, 2012 22.74 23.67 22.34 23.58 109,482 +0.88(+3.88%)
Feb 22, 2012 22.83 23.00 21.76 22.70 89,336 -0.29(-1.28%)
Feb 21, 2012 23.50 23.99 22.32 23.00 241,808 +0.09(+0.39%)
Feb 17, 2012 23.10 23.25 22.64 22.91 54,216 -0.21(-0.91%)
Feb 16, 2012 22.50 23.20 21.42 23.11 56,078 +0.59(+2.64%)
Feb 15, 2012 23.14 23.24 22.40 22.52 47,024 -0.54(-2.34%)
Feb 14, 2012 23.39 23.41 22.84 23.06 21,350 -0.51(-2.14%)
Feb 13, 2012 23.42 23.70 22.57 23.57 49,522 +0.34(+1.46%)
Feb 10, 2012 23.14 23.45 22.80 23.23 40,906 -0.23(-0.98%)
Feb 09, 2012 23.64 23.74 23.36 23.45 40,476 -0.17(-0.72%)
Feb 08, 2012 23.73 23.73 23.39 23.62 102,092 -0.10(-0.42%)
Feb 07, 2012 23.75 23.86 23.50 23.73 72,760 -0.01(-0.04%)
Feb 06, 2012 23.67 23.79 23.50 23.74 49,824 -0.05(-0.21%)
Feb 03, 2012 23.26 24.02 22.75 23.79 100,338 +0.95(+4.14%)
Feb 02, 2012 22.25 22.84 22.25 22.84 80,316 +0.55(+2.49%)
Feb 01, 2012 21.83 22.40 21.55 22.29 153,196 +0.54(+2.48%)
Jan 31, 2012 21.67 21.87 20.82 21.75 45,546 +0.15(+0.67%)
Jan 30, 2012 21.34 21.75 21.34 21.60 33,852 -0.04(-0.16%)
Jan 27, 2012 21.29 21.83 21.29 21.64 83,818 +0.18(+0.86%)
Jan 26, 2012 21.25 21.65 21.06 21.45 62,344 +0.06(+0.26%)
Jan 25, 2012 21.22 21.60 20.99 21.39 66,702 +0.12(+0.55%)
Jan 24, 2012 21.03 22.00 20.67 21.28 76,456 +0.05(+0.25%)
Jan 23, 2012 20.68 21.34 20.58 21.23 89,702 +0.35(+1.68%)
Jan 20, 2012 19.88 20.92 19.80 20.88 119,938 +0.99(+4.95%)
Jan 19, 2012 19.95 20.30 19.58 19.89 46,990 -0.01(-0.03%)
Jan 18, 2012 19.38 19.93 19.34 19.89 46,138 +0.52(+2.71%)
Jan 17, 2012 19.90 19.90 19.28 19.37 45,064 -0.38(-1.90%)
Jan 13, 2012 19.76 19.95 18.52 19.75 77,480 -0.30(-1.52%)
Jan 12, 2012 19.59 20.11 19.33 20.05 84,734 +0.56(+2.90%)
Jan 11, 2012 19.26 19.52 19.18 19.49 43,120 +0.08(+0.39%)
Jan 10, 2012 18.75 19.47 18.47 19.41 72,608 +0.97(+5.26%)
Jan 09, 2012 18.81 18.81 18.29 18.44 44,614 -0.23(-1.23%)
Jan 06, 2012 18.90 18.93 18.58 18.67 35,542 -0.18(-0.98%)
Jan 05, 2012 18.47 18.88 18.05 18.86 51,800 +0.30(+1.59%)
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.