Dorman Products Inc (NQ: DORM )

96.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.730 7.125 6.545 7.100 498,000 +0.38(+5.58%)
May 28, 2009 6.610 6.755 6.440 6.725 160,122 +0.27(+4.18%)
May 27, 2009 6.525 6.740 6.410 6.455 176,864 -0.22(-3.30%)
May 26, 2009 5.985 6.720 5.985 6.675 147,058 +0.56(+9.16%)
May 22, 2009 6.245 6.260 6.035 6.115 182,390 -0.08(-1.37%)
May 21, 2009 5.700 6.250 5.700 6.200 129,074 +0.21(+3.51%)
May 20, 2009 5.770 6.000 5.770 5.990 88,312 +0.19(+3.19%)
May 19, 2009 5.765 5.845 5.695 5.805 54,962 -0.11(-1.78%)
May 18, 2009 5.830 5.975 5.760 5.910 49,554 +0.20(+3.50%)
May 15, 2009 5.810 5.810 5.710 5.710 40,212 -0.08(-1.38%)
May 14, 2009 5.705 5.808 5.705 5.790 30,582 +0.13(+2.39%)
May 13, 2009 5.635 6.075 5.630 5.655 53,244 -0.11(-1.91%)
May 12, 2009 5.795 6.025 5.750 5.765 53,390 +0.01(+0.26%)
May 11, 2009 5.515 6.025 5.500 5.750 35,048 +0.01(+0.17%)
May 08, 2009 5.325 5.750 5.170 5.740 43,006 +0.54(+10.28%)
May 07, 2009 5.500 5.885 5.205 5.205 41,584 -0.20(-3.70%)
May 06, 2009 5.775 5.810 5.320 5.405 40,694 -0.29(-5.09%)
May 05, 2009 5.840 5.915 5.665 5.695 29,064 -0.21(-3.64%)
May 04, 2009 5.875 6.005 5.650 5.910 45,352 +0.12(+2.16%)
May 01, 2009 5.695 6.150 5.695 5.785 68,898 +0.44(+8.13%)
Apr 30, 2009 5.670 5.900 5.260 5.350 31,452 -0.25(-4.46%)
Apr 29, 2009 5.180 5.660 5.150 5.600 34,546 +0.36(+6.97%)
Apr 28, 2009 5.155 5.735 5.035 5.235 12,054 -0.03(-0.57%)
Apr 27, 2009 5.270 5.700 5.000 5.265 46,830 -0.22(-3.92%)
Apr 24, 2009 5.240 5.755 5.145 5.480 51,484 +0.31(+5.89%)
Apr 23, 2009 5.730 5.970 5.125 5.175 170,374 -0.58(-10.00%)
Apr 22, 2009 5.650 5.885 5.530 5.750 35,874 -0.10(-1.71%)
Apr 21, 2009 5.260 6.070 5.260 5.850 24,428 +0.53(+9.96%)
Apr 20, 2009 5.745 5.820 5.265 5.320 49,134 -0.68(-11.33%)
Apr 17, 2009 6.035 6.085 5.505 6.000 39,974 -0.01(-0.25%)
Apr 16, 2009 6.050 6.185 5.390 6.015 30,318 +0.01(+0.25%)
Apr 15, 2009 5.770 6.075 5.770 6.000 10,466 +0.13(+2.21%)
Apr 14, 2009 6.040 6.130 5.870 5.870 23,688 -0.35(-5.70%)
Apr 13, 2009 6.085 6.235 5.880 6.225 26,210 -0.02(-0.24%)
Apr 09, 2009 5.875 6.250 5.870 6.240 55,110 +0.42(+7.12%)
Apr 08, 2009 5.555 5.840 5.265 5.825 16,296 +0.33(+5.91%)
Apr 07, 2009 5.635 5.868 5.325 5.500 26,610 -0.29(-5.09%)
Apr 06, 2009 5.815 5.860 5.440 5.795 22,546 -0.19(-3.09%)
Apr 03, 2009 5.435 5.985 5.435 5.980 37,534 +0.50(+9.02%)
Apr 02, 2009 5.220 5.485 4.855 5.485 47,974 +0.48(+9.48%)
Apr 01, 2009 4.530 5.075 4.150 5.010 29,272 +0.34(+7.40%)
Mar 31, 2009 4.350 4.740 4.065 4.665 27,824 +0.39(+9.12%)
Mar 30, 2009 4.300 4.425 3.952 4.275 41,972 -0.97(-18.49%)
Mar 26, 2009 4.905 5.245 4.900 5.245 54,130 +0.45(+9.27%)
Mar 25, 2009 4.230 4.885 4.230 4.800 31,706 +0.59(+14.04%)
Mar 24, 2009 4.670 5.070 4.115 4.209 38,006 -0.60(-12.49%)
Mar 23, 2009 4.745 4.815 4.555 4.810 41,814 +0.31(+6.89%)
Mar 20, 2009 4.985 5.195 4.500 4.500 113,228 -0.41(-8.26%)
Mar 19, 2009 5.170 5.250 4.850 4.905 10,408 -0.17(-3.35%)
Mar 18, 2009 5.050 5.225 4.690 5.075 33,338 +0.00(+0.00%)
Mar 17, 2009 5.085 5.135 4.760 5.075 50,322 +0.00(+0.00%)
Mar 16, 2009 5.000 5.220 4.910 5.075 44,568 +0.12(+2.32%)
Mar 13, 2009 4.810 5.070 4.600 4.960 86,736 +0.29(+6.10%)
Mar 12, 2009 3.500 4.910 3.500 4.675 136,794 +1.30(+38.52%)
Mar 11, 2009 3.385 3.875 3.330 3.375 52,698 -0.79(-18.87%)
Mar 10, 2009 3.485 4.160 3.313 4.160 45,794 +0.58(+16.04%)
Mar 09, 2009 3.400 3.640 3.060 3.585 152,810 +0.19(+5.75%)
Mar 06, 2009 3.700 3.975 3.305 3.390 58,676 -0.24(-6.61%)
Mar 05, 2009 3.750 3.790 3.630 3.630 28,790 -0.29(-7.40%)
Mar 04, 2009 3.755 3.920 3.635 3.920 35,132 +0.04(+1.03%)
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.