Skip to main content

Dorman Products Inc (NQ: DORM )

87.19 -2.19 (-2.45%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.721 6.185 5.717 5.994 48,572 +0.77(+14.64%)
Sep 29, 2008 6.501 6.506 4.717 5.229 32,131 -1.29(-19.75%)
Sep 26, 2008 6.530 6.592 6.492 6.516 35,802 -0.03(-0.44%)
Sep 25, 2008 6.506 6.597 6.463 6.544 69,425 +0.05(+0.74%)
Sep 24, 2008 6.506 6.539 6.458 6.496 27,519 -0.01(-0.22%)
Sep 23, 2008 6.511 6.520 6.453 6.511 69,526 -0.03(-0.44%)
Sep 22, 2008 6.669 6.669 6.319 6.539 56,248 -0.01(-0.22%)
Sep 19, 2008 6.693 6.693 5.970 6.554 333,333 +0.04(+0.59%)
Sep 18, 2008 6.401 6.635 6.295 6.516 132,162 +0.34(+5.50%)
Sep 17, 2008 6.214 6.339 6.071 6.176 43,469 -0.22(-3.51%)
Sep 16, 2008 6.286 6.406 5.855 6.401 86,364 +0.17(+2.69%)
Sep 15, 2008 6.329 6.410 5.985 6.233 29,346 -0.09(-1.44%)
Sep 12, 2008 6.362 6.406 6.224 6.324 16,173 -0.08(-1.27%)
Sep 11, 2008 6.362 6.406 6.295 6.406 32,645 +0.02(+0.37%)
Sep 10, 2008 6.262 6.449 6.224 6.382 40,233 +0.19(+3.01%)
Sep 09, 2008 5.908 6.429 5.908 6.195 28,947 -0.03(-0.46%)
Sep 08, 2008 6.334 6.391 6.090 6.224 49,257 -0.05(-0.76%)
Sep 05, 2008 5.597 6.324 5.564 6.272 22,459 +0.64(+11.38%)
Sep 04, 2008 5.951 6.114 5.468 5.631 29,781 -0.34(-5.76%)
Sep 03, 2008 6.090 6.090 5.477 5.975 9,277 -0.11(-1.73%)
Sep 02, 2008 6.229 6.267 6.018 6.080 32,227 -0.04(-0.63%)
Aug 29, 2008 6.195 6.233 6.008 6.118 21,413 -0.14(-2.22%)
Aug 28, 2008 5.831 6.329 5.753 6.257 23,569 +0.16(+2.59%)
Aug 27, 2008 6.142 6.329 5.817 6.099 22,467 +0.01(+0.24%)
Aug 26, 2008 5.779 6.085 5.779 6.085 8,296 +0.30(+5.12%)
Aug 25, 2008 6.071 6.071 5.621 5.788 12,952 -0.12(-2.02%)
Aug 22, 2008 5.956 6.056 5.731 5.908 28,410 -0.13(-2.14%)
Aug 21, 2008 6.013 6.080 5.999 6.037 6,014 -0.08(-1.25%)
Aug 20, 2008 6.138 6.291 5.879 6.114 9,964 +0.02(+0.31%)
Aug 19, 2008 5.937 6.133 5.616 6.095 48,246 -0.13(-2.08%)
Aug 18, 2008 6.688 6.688 5.841 6.224 50,671 -0.41(-6.13%)
Aug 15, 2008 6.803 6.803 6.630 6.630 67,590 -0.03(-0.43%)
Aug 14, 2008 6.788 6.788 6.597 6.659 30,839 -0.07(-1.00%)
Aug 13, 2008 6.640 6.764 6.209 6.726 44,939 +0.07(+1.01%)
Aug 12, 2008 6.578 6.664 6.348 6.659 36,456 +0.10(+1.53%)
Aug 11, 2008 6.444 6.578 6.410 6.559 38,532 +0.16(+2.54%)
Aug 08, 2008 5.693 6.458 5.669 6.396 62,784 +0.64(+11.14%)
Aug 07, 2008 6.205 6.339 5.745 5.755 47,098 -0.70(-10.89%)
Aug 06, 2008 6.205 6.477 5.482 6.458 42,836 +0.23(+3.69%)
Aug 05, 2008 5.726 6.229 5.602 6.229 53,309 +0.55(+9.60%)
Aug 04, 2008 5.736 5.788 5.200 5.683 33,720 -0.05(-0.92%)
Aug 01, 2008 5.697 6.145 4.884 5.736 45,457 +0.24(+4.35%)
Jul 31, 2008 5.597 5.597 5.064 5.497 23,721 -0.24(-4.25%)
Jul 30, 2008 5.769 5.769 5.702 5.741 38,701 +0.02(+0.42%)
Jul 29, 2008 5.717 5.741 5.212 5.717 28,180 +0.35(+6.60%)
Jul 28, 2008 5.559 5.607 5.133 5.363 16,518 -0.30(-5.24%)
Jul 25, 2008 5.669 5.717 5.573 5.659 31,466 -0.02(-0.34%)
Jul 24, 2008 5.712 5.717 4.633 5.678 30,494 +0.07(+1.28%)
Jul 23, 2008 5.674 5.688 5.100 5.607 32,248 -0.13(-2.33%)
Jul 22, 2008 4.549 5.741 4.540 5.741 54,488 +1.26(+28.07%)
Jul 21, 2008 4.458 4.564 4.372 4.482 18,368 +0.09(+2.07%)
Jul 18, 2008 4.272 4.392 4.243 4.392 25,341 +0.11(+2.68%)
Jul 17, 2008 4.296 4.296 4.205 4.277 21,953 +0.05(+1.25%)
Jul 16, 2008 3.904 4.368 3.837 4.224 96,826 +0.38(+9.83%)
Jul 15, 2008 3.507 3.937 3.507 3.846 38,310 +0.36(+10.29%)
Jul 14, 2008 3.937 3.937 3.401 3.487 58,543 -0.36(-9.33%)
Jul 11, 2008 3.918 3.947 3.554 3.846 93,630 -0.07(-1.83%)
Jul 10, 2008 3.636 3.937 3.636 3.918 18,566 +0.36(+10.08%)
Jul 09, 2008 3.707 4.009 3.554 3.559 19,208 -0.13(-3.63%)
Jul 08, 2008 3.636 3.707 3.545 3.693 35,373 +0.11(+3.07%)
Jul 07, 2008 3.564 3.813 3.564 3.583 46,958 -0.07(-1.96%)
Jul 04, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.00%)
Jul 03, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.13%)
Jul 02, 2008 3.717 3.724 3.650 3.650 57,450 -0.11(-2.80%)
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.