Dorman Products Inc (NQ: DORM )

93.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.16 29.94 28.74 29.48 142,419 +0.66(+2.29%)
Aug 30, 2012 28.77 29.18 28.53 28.82 36,857 -0.09(-0.31%)
Aug 29, 2012 28.82 29.11 28.71 28.91 44,378 +0.45(+1.58%)
Aug 27, 2012 28.55 29.20 28.05 28.46 82,066 +0.15(+0.53%)
Aug 24, 2012 28.41 28.77 28.17 28.31 54,785 -0.31(-1.08%)
Aug 23, 2012 28.98 29.09 28.30 28.62 72,538 -0.37(-1.28%)
Aug 22, 2012 29.18 29.27 28.89 28.99 45,884 -0.17(-0.58%)
Aug 21, 2012 29.65 30.30 29.01 29.16 56,784 -0.42(-1.42%)
Aug 20, 2012 29.54 29.64 29.22 29.58 40,656 -0.11(-0.37%)
Aug 17, 2012 29.41 29.75 29.07 29.69 49,233 +0.15(+0.51%)
Aug 16, 2012 29.00 29.62 28.88 29.54 83,351 +0.50(+1.72%)
Aug 15, 2012 29.05 29.21 28.90 29.04 34,622 -0.20(-0.68%)
Aug 14, 2012 29.25 29.29 28.92 29.24 79,146 +0.00(+0.00%)
Aug 13, 2012 28.99 29.45 28.88 29.24 99,550 +0.28(+0.97%)
Aug 10, 2012 29.39 29.39 28.79 28.96 58,260 -0.49(-1.66%)
Aug 09, 2012 29.67 29.79 29.25 29.45 41,997 -0.22(-0.74%)
Aug 08, 2012 30.00 30.00 29.51 29.67 147,620 -0.47(-1.56%)
Aug 07, 2012 29.45 30.49 29.45 30.14 160,631 +0.88(+3.01%)
Aug 06, 2012 28.40 29.30 28.40 29.26 81,191 +0.94(+3.32%)
Aug 03, 2012 28.15 29.23 27.83 28.32 170,898 +0.56(+2.02%)
Aug 02, 2012 27.53 28.01 26.58 27.76 139,169 +0.00(+0.00%)
Aug 01, 2012 28.98 29.85 27.76 27.76 182,390 -0.96(-3.34%)
Jul 31, 2012 25.31 29.19 24.68 28.72 441,037 +3.84(+15.43%)
Jul 30, 2012 25.48 25.62 24.77 24.88 96,990 -0.50(-1.97%)
Jul 27, 2012 24.85 25.80 24.82 25.38 87,807 +0.71(+2.88%)
Jul 26, 2012 24.74 25.17 24.66 24.67 134,768 +0.33(+1.36%)
Jul 25, 2012 24.77 24.99 24.16 24.34 106,163 -0.37(-1.50%)
Jul 24, 2012 25.19 25.19 24.11 24.71 137,995 -0.34(-1.36%)
Jul 23, 2012 25.08 25.08 24.50 25.05 165,923 -0.58(-2.26%)
Jul 20, 2012 25.65 25.85 25.54 25.63 60,833 -0.24(-0.93%)
Jul 19, 2012 25.91 26.16 25.83 25.87 46,688 +0.05(+0.19%)
Jul 18, 2012 24.96 26.10 24.96 25.82 60,947 +0.75(+2.99%)
Jul 17, 2012 24.94 25.10 24.67 25.07 50,837 +0.39(+1.58%)
Jul 16, 2012 24.81 24.92 24.52 24.68 220,608 -0.35(-1.40%)
Jul 13, 2012 25.00 25.07 24.89 25.03 99,767 +0.18(+0.72%)
Jul 12, 2012 25.29 25.29 24.63 24.85 149,941 -0.70(-2.74%)
Jul 11, 2012 25.66 25.78 25.30 25.55 313,714 +0.03(+0.12%)
Jul 10, 2012 25.65 25.85 25.30 25.52 369,857 +0.02(+0.08%)
Jul 09, 2012 25.36 25.59 25.13 25.50 113,460 -0.05(-0.20%)
Jul 06, 2012 25.51 25.73 25.35 25.55 80,789 -0.27(-1.05%)
Jul 05, 2012 25.78 25.95 25.45 25.82 194,586 -0.13(-0.50%)
Jul 03, 2012 25.08 25.96 24.99 25.95 84,461 +0.93(+3.72%)
Jul 02, 2012 25.00 25.03 24.59 25.02 146,805 -0.07(-0.28%)
Jun 29, 2012 24.10 25.17 23.93 25.09 107,136 +1.43(+6.04%)
Jun 28, 2012 23.31 23.73 23.25 23.66 296,635 +0.22(+0.94%)
Jun 27, 2012 23.60 23.94 23.08 23.44 428,764 -0.11(-0.47%)
Jun 26, 2012 23.13 23.86 22.93 23.55 275,775 +0.45(+1.95%)
Jun 25, 2012 22.74 23.22 22.71 23.10 166,795 -0.05(-0.22%)
Jun 22, 2012 23.15 23.29 22.40 23.15 631,021 +0.05(+0.22%)
Jun 21, 2012 23.00 23.17 22.80 23.10 201,040 +0.20(+0.87%)
Jun 20, 2012 22.93 23.18 22.62 22.90 172,447 +0.00(+0.00%)
Jun 19, 2012 22.28 23.06 22.00 22.90 134,155 +0.62(+2.78%)
Jun 18, 2012 22.59 23.05 21.97 22.28 130,115 -0.55(-2.41%)
Jun 15, 2012 22.99 23.25 22.76 22.83 938,800 -0.22(-0.95%)
Jun 14, 2012 23.05 23.30 22.73 23.05 65,078 +0.12(+0.55%)
Jun 13, 2012 23.14 23.27 22.82 22.92 121,072 -0.33(-1.40%)
Jun 12, 2012 23.18 23.29 22.66 23.25 133,792 +0.31(+1.35%)
Jun 11, 2012 23.25 23.28 22.94 22.94 150,704 -0.31(-1.33%)
Jun 08, 2012 22.62 23.30 22.45 23.25 91,676 +0.45(+2.00%)
Jun 07, 2012 23.18 23.54 22.67 22.80 98,670 +0.00(+0.02%)
Jun 06, 2012 22.24 23.01 22.20 22.79 99,866 +0.69(+3.10%)
Jun 05, 2012 22.21 22.57 21.93 22.11 166,472 -0.35(-1.56%)
Jun 04, 2012 22.63 22.78 22.01 22.45 118,794 -0.12(-0.53%)
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.