Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.68 24.80 23.67 23.89 114,440 -0.77(-3.10%)
Apr 27, 2012 24.01 24.70 23.75 24.66 50,386 +0.83(+3.46%)
Apr 26, 2012 23.95 24.08 23.71 23.83 40,918 -0.25(-1.06%)
Apr 25, 2012 23.68 24.14 23.48 24.08 55,272 +0.82(+3.55%)
Apr 24, 2012 23.19 23.39 22.74 23.26 91,734 -0.02(-0.09%)
Apr 23, 2012 23.64 23.64 22.89 23.28 68,168 -0.67(-2.80%)
Apr 20, 2012 24.30 24.30 23.76 23.95 94,528 +0.19(+0.80%)
Apr 19, 2012 23.78 24.00 23.49 23.76 82,596 -0.04(-0.19%)
Apr 18, 2012 24.00 24.00 23.70 23.80 36,044 -0.38(-1.55%)
Apr 17, 2012 24.07 24.37 24.07 24.18 65,288 +0.35(+1.45%)
Apr 16, 2012 23.94 24.02 23.52 23.83 56,898 -0.06(-0.25%)
Apr 13, 2012 24.47 24.64 23.70 23.89 108,044 -0.69(-2.81%)
Apr 12, 2012 24.29 24.80 24.26 24.58 75,460 +0.38(+1.55%)
Apr 11, 2012 24.35 24.50 24.00 24.21 68,870 +0.07(+0.29%)
Apr 10, 2012 24.51 24.61 24.11 24.14 104,316 -0.38(-1.55%)
Apr 09, 2012 24.30 24.68 24.01 24.52 100,382 -0.48(-1.90%)
Apr 05, 2012 24.50 25.08 24.42 25.00 51,918 +0.29(+1.19%)
Apr 04, 2012 24.96 24.96 24.54 24.70 74,366 -0.55(-2.20%)
Apr 03, 2012 25.54 25.66 25.18 25.25 57,602 -0.29(-1.15%)
Apr 02, 2012 25.30 25.63 25.11 25.55 104,074 +0.25(+0.99%)
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%)
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.