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 (%)
Dec 29, 2006 5.245 5.415 5.245 5.415 7,800 +0.21(+4.13%)
Dec 28, 2006 5.190 5.220 5.145 5.200 2,360 -0.04(-0.76%)
Dec 27, 2006 5.055 5.240 5.050 5.240 8,644 +0.19(+3.76%)
Dec 26, 2006 5.055 5.100 5.050 5.050 10,850 -0.08(-1.46%)
Dec 22, 2006 5.100 5.125 5.050 5.125 12,036 +0.06(+1.18%)
Dec 21, 2006 5.055 5.065 5.050 5.065 26,974 +0.02(+0.30%)
Dec 20, 2006 5.055 5.075 5.050 5.050 8,000 -0.00(-0.10%)
Dec 19, 2006 5.050 5.055 5.050 5.055 10,940 +0.00(+0.10%)
Dec 18, 2006 5.050 5.100 5.050 5.050 7,736 +0.00(+0.00%)
Dec 15, 2006 5.050 5.065 5.050 5.050 3,232 +0.00(+0.00%)
Dec 14, 2006 5.050 5.070 5.050 5.050 17,102 -0.05(-0.98%)
Dec 13, 2006 5.125 5.125 5.090 5.100 1,498 +0.00(+0.00%)
Dec 12, 2006 5.090 5.100 5.090 5.100 8,200 +0.01(+0.29%)
Dec 11, 2006 5.025 5.100 5.025 5.085 11,634 +0.06(+1.19%)
Dec 08, 2006 5.025 5.035 5.025 5.025 12,728 +0.05(+0.99%)
Dec 07, 2006 5.025 5.060 4.976 4.976 24,330 -0.05(-0.98%)
Dec 06, 2006 5.025 5.050 4.845 5.025 65,184 +0.00(+0.00%)
Dec 05, 2006 5.075 5.075 5.025 5.025 14,100 -0.03(-0.59%)
Dec 04, 2006 5.000 5.065 5.000 5.055 1,496 -0.02(-0.30%)
Dec 01, 2006 5.105 5.110 5.070 5.070 5,800 -0.04(-0.88%)
Nov 30, 2006 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Nov 29, 2006 5.115 5.115 5.115 5.115 1,000 +0.00(+0.00%)
Nov 28, 2006 5.100 5.115 5.045 5.115 5,352 +0.02(+0.29%)
Nov 27, 2006 5.095 5.100 5.075 5.100 8,350 -0.02(-0.29%)
Nov 24, 2006 5.090 5.150 5.090 5.115 3,270 +0.02(+0.39%)
Nov 22, 2006 5.065 5.100 5.055 5.095 8,284 -0.00(-0.10%)
Nov 21, 2006 5.113 5.113 5.020 5.100 8,448 -0.05(-0.97%)
Nov 20, 2006 5.020 5.195 5.020 5.150 11,156 +0.07(+1.30%)
Nov 17, 2006 5.084 5.084 5.084 5.084 760 -0.01(-0.26%)
Nov 16, 2006 5.070 5.097 5.070 5.097 2,464 +0.05(+0.93%)
Nov 15, 2006 5.075 5.075 5.050 5.050 5,870 +0.01(+0.29%)
Nov 14, 2006 5.060 5.060 5.025 5.035 9,020 -0.02(-0.48%)
Nov 13, 2006 5.050 5.100 5.045 5.060 17,094 +0.01(+0.20%)
Nov 10, 2006 5.015 5.100 5.000 5.050 12,924 +0.04(+0.79%)
Nov 09, 2006 5.005 5.035 5.000 5.011 51,020 -0.00(-0.09%)
Nov 08, 2006 5.015 5.050 4.960 5.015 105,740 +0.00(+0.00%)
Nov 07, 2006 5.075 5.080 5.015 5.015 18,604 -0.08(-1.47%)
Nov 06, 2006 5.075 5.090 5.055 5.090 24,902 +0.01(+0.20%)
Nov 03, 2006 5.090 5.090 5.050 5.080 12,200 -0.02(-0.39%)
Nov 02, 2006 5.050 5.100 5.050 5.100 1,218 +0.05(+0.99%)
Nov 01, 2006 5.030 5.080 5.030 5.050 850 -0.03(-0.59%)
Oct 31, 2006 5.035 5.175 5.005 5.080 16,106 +0.03(+0.59%)
Oct 30, 2006 5.065 5.095 5.050 5.050 10,400 -0.05(-0.98%)
Oct 27, 2006 5.100 5.141 5.100 5.100 15,640 +0.00(+0.00%)
Oct 26, 2006 5.055 5.125 5.050 5.100 3,200 +0.04(+0.80%)
Oct 25, 2006 5.059 5.059 5.059 5.059 722 +0.01(+0.19%)
Oct 24, 2006 5.045 5.055 5.010 5.050 27,110 +0.05(+1.00%)
Oct 23, 2006 5.062 5.062 5.000 5.000 26,080 -0.10(-1.96%)
Oct 20, 2006 5.100 5.100 5.100 5.100 1,000 -0.03(-0.52%)
Oct 19, 2006 5.127 5.127 5.127 5.127 1,330 +0.07(+1.31%)
Oct 18, 2006 5.055 5.100 5.050 5.060 3,408 +0.00(+0.10%)
Oct 17, 2006 5.100 5.100 5.050 5.055 3,200 -0.09(-1.75%)
Oct 16, 2006 5.050 5.150 5.050 5.145 7,954 +0.07(+1.38%)
Oct 13, 2006 5.060 5.125 5.045 5.075 28,680 -0.02(-0.39%)
Oct 12, 2006 5.050 5.095 5.050 5.095 6,112 +0.04(+0.89%)
Oct 11, 2006 5.050 5.055 5.050 5.050 1,300 -0.02(-0.47%)
Oct 10, 2006 5.050 5.075 5.050 5.074 1,700 +0.01(+0.27%)
Oct 09, 2006 5.050 5.060 5.050 5.060 4,200 +0.01(+0.20%)
Oct 06, 2006 5.130 5.130 5.050 5.050 9,996 -0.00(-0.10%)
Oct 05, 2006 5.115 5.115 5.050 5.055 5,410 -0.06(-1.16%)
Oct 04, 2006 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Oct 03, 2006 5.114 5.114 5.114 5.114 500 +0.06(+1.27%)
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.