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 (%)
Dec 30, 2011 18.68 18.76 18.38 18.46 77,716 -0.22(-1.18%)
Dec 29, 2011 18.58 18.92 18.50 18.68 34,062 +0.18(+0.97%)
Dec 28, 2011 18.99 18.99 18.35 18.50 40,962 -0.49(-2.55%)
Dec 27, 2011 18.91 19.07 18.83 18.99 26,772 -0.01(-0.03%)
Dec 23, 2011 19.22 19.25 18.82 19.00 31,516 -0.41(-2.14%)
Dec 21, 2011 19.29 19.50 18.83 19.41 77,296 +0.08(+0.41%)
Dec 20, 2011 19.00 19.38 18.75 19.33 67,120 +0.82(+4.43%)
Dec 19, 2011 18.74 18.74 18.44 18.51 68,936 +0.00(+0.00%)
Dec 16, 2011 18.79 19.01 18.50 18.51 89,314 -0.12(-0.64%)
Dec 15, 2011 18.79 19.18 18.41 18.63 66,862 +0.12(+0.68%)
Dec 14, 2011 19.08 19.32 18.50 18.50 90,256 -0.77(-3.97%)
Dec 13, 2011 19.57 20.05 19.15 19.27 105,420 -0.11(-0.57%)
Dec 12, 2011 19.39 19.85 19.04 19.38 98,900 -0.43(-2.17%)
Dec 09, 2011 18.74 20.27 18.74 19.81 123,170 +1.05(+5.60%)
Dec 08, 2011 19.08 19.23 18.71 18.76 92,244 -0.52(-2.70%)
Dec 07, 2011 18.80 19.45 18.55 19.28 141,478 +0.29(+1.50%)
Dec 06, 2011 18.91 19.32 18.65 19.00 123,334 +0.05(+0.29%)
Dec 05, 2011 19.34 19.34 18.66 18.94 92,004 -0.05(-0.26%)
Dec 02, 2011 19.14 19.40 18.95 18.99 58,468 +0.24(+1.28%)
Dec 01, 2011 19.18 19.29 18.52 18.75 75,768 -0.59(-3.05%)
Nov 30, 2011 19.41 19.43 18.80 19.34 163,794 +0.89(+4.82%)
Nov 29, 2011 18.84 18.84 18.38 18.45 105,806 -0.46(-2.46%)
Nov 28, 2011 18.59 19.24 18.50 18.92 113,704 +1.05(+5.85%)
Nov 25, 2011 18.51 18.60 17.69 17.87 61,604 -0.81(-4.36%)
Nov 23, 2011 18.67 19.11 18.54 18.68 205,954 -0.27(-1.42%)
Nov 22, 2011 18.92 19.20 18.62 18.95 84,878 +0.09(+0.48%)
Nov 21, 2011 18.58 19.21 18.58 18.86 95,062 -0.16(-0.81%)
Nov 18, 2011 18.57 19.24 18.57 19.02 124,828 +0.49(+2.64%)
Nov 17, 2011 18.46 18.75 18.30 18.53 71,670 +0.10(+0.52%)
Nov 16, 2011 18.62 19.00 18.36 18.43 62,118 -0.49(-2.59%)
Nov 15, 2011 18.36 19.02 18.36 18.92 89,476 +0.39(+2.13%)
Nov 14, 2011 18.39 19.00 18.35 18.53 77,510 -0.08(-0.46%)
Nov 11, 2011 18.04 18.80 17.74 18.61 85,320 +0.79(+4.46%)
Nov 10, 2011 17.86 18.28 17.66 17.82 64,118 +0.33(+1.89%)
Nov 09, 2011 18.36 18.39 17.43 17.49 96,868 -1.45(-7.66%)
Nov 08, 2011 19.00 19.05 18.46 18.94 74,856 +0.07(+0.37%)
Nov 07, 2011 18.96 19.05 18.45 18.87 36,490 -0.07(-0.37%)
Nov 04, 2011 18.80 19.02 18.49 18.94 30,236 -0.12(-0.66%)
Nov 03, 2011 19.29 19.34 18.76 19.07 170,862 +0.10(+0.50%)
Nov 02, 2011 18.82 19.06 18.58 18.97 133,020 +0.48(+2.62%)
Nov 01, 2011 18.16 18.90 17.83 18.49 208,698 -0.57(-2.99%)
Oct 31, 2011 18.75 19.64 18.75 19.05 105,856 -0.08(-0.44%)
Oct 28, 2011 19.28 19.40 18.74 19.14 104,062 -0.32(-1.62%)
Oct 27, 2011 19.61 19.70 18.75 19.45 335,366 +0.78(+4.18%)
Oct 26, 2011 18.77 18.88 18.39 18.67 299,276 +0.17(+0.95%)
Oct 25, 2011 18.36 18.56 17.55 18.50 152,102 -0.01(-0.08%)
Oct 24, 2011 17.14 18.67 17.05 18.51 67,642 +1.22(+7.09%)
Oct 21, 2011 17.12 17.38 16.78 17.29 76,824 +0.51(+3.04%)
Oct 20, 2011 16.97 17.33 16.27 16.78 75,562 -0.09(-0.53%)
Oct 19, 2011 17.54 17.80 16.75 16.87 121,758 -0.67(-3.82%)
Oct 18, 2011 18.13 18.13 17.17 17.54 208,264 -0.43(-2.39%)
Oct 17, 2011 19.07 19.23 17.88 17.97 107,814 -1.30(-6.75%)
Oct 14, 2011 19.64 19.64 19.12 19.27 68,504 +0.04(+0.23%)
Oct 13, 2011 19.00 19.42 18.64 19.23 33,546 +0.09(+0.44%)
Oct 12, 2011 18.95 19.34 18.67 19.14 59,126 +0.37(+1.97%)
Oct 11, 2011 18.25 18.89 18.11 18.77 56,050 +0.32(+1.73%)
Oct 10, 2011 17.45 18.49 17.15 18.45 75,890 +1.44(+8.47%)
Oct 07, 2011 18.02 18.02 16.80 17.01 110,554 -0.94(-5.26%)
Oct 06, 2011 17.32 18.06 17.20 17.95 78,906 +0.51(+2.95%)
Oct 05, 2011 17.10 17.49 16.55 17.44 86,252 +0.30(+1.75%)
Oct 04, 2011 15.55 17.14 15.23 17.14 195,986 +1.43(+9.10%)
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.