Dorman Products Inc (NQ: DORM )

112.92 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.685 5.785 5.685 5.780 7,598 +0.03(+0.52%)
Mar 29, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 28, 2007 5.690 5.750 5.690 5.750 6,400 +0.05(+0.88%)
Mar 27, 2007 5.660 5.700 5.660 5.700 6,600 +0.05(+0.88%)
Mar 26, 2007 5.690 5.695 5.600 5.650 21,152 -0.04(-0.70%)
Mar 23, 2007 5.695 5.695 5.665 5.690 10,800 -0.00(-0.09%)
Mar 22, 2007 5.690 5.725 5.640 5.695 37,124 -0.04(-0.67%)
Mar 21, 2007 5.715 5.733 5.715 5.733 5,000 +0.04(+0.67%)
Mar 20, 2007 5.695 5.695 5.695 5.695 200 +0.04(+0.80%)
Mar 19, 2007 5.662 5.662 5.615 5.650 9,756 +0.00(+0.00%)
Mar 16, 2007 5.660 5.660 5.635 5.650 21,230 +0.00(+0.00%)
Mar 15, 2007 5.645 5.650 5.600 5.650 9,962 +0.00(+0.00%)
Mar 14, 2007 5.630 5.650 5.630 5.650 2,362 +0.02(+0.36%)
Mar 13, 2007 5.635 5.650 5.630 5.630 1,222 -0.00(-0.09%)
Mar 12, 2007 5.725 5.725 5.600 5.635 44,076 -0.11(-1.83%)
Mar 09, 2007 5.685 5.740 5.685 5.740 3,788 +0.02(+0.35%)
Mar 08, 2007 5.720 5.730 5.720 5.720 1,800 +0.06(+1.06%)
Mar 07, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Mar 06, 2007 5.660 5.660 5.660 5.660 1,168 +0.00(+0.00%)
Mar 05, 2007 5.615 5.665 5.615 5.660 7,346 +0.04(+0.80%)
Mar 02, 2007 5.550 5.690 5.550 5.615 22,962 -0.05(-0.88%)
Mar 01, 2007 5.680 5.760 5.660 5.665 8,400 -0.04(-0.79%)
Feb 28, 2007 5.855 5.875 5.670 5.710 6,942 -0.04(-0.78%)
Feb 27, 2007 5.920 5.935 5.755 5.755 5,144 -0.21(-3.52%)
Feb 26, 2007 6.000 6.060 5.930 5.965 8,420 -0.04(-0.58%)
Feb 23, 2007 5.310 6.475 5.310 6.000 102,618 +0.75(+14.29%)
Feb 22, 2007 5.245 5.250 5.235 5.250 21,688 +0.00(+0.10%)
Feb 21, 2007 5.245 5.245 5.205 5.245 1,016 +0.07(+1.25%)
Feb 20, 2007 5.070 5.180 5.000 5.180 12,440 -0.07(-1.33%)
Feb 16, 2007 5.215 5.250 5.215 5.250 1,800 +0.00(+0.00%)
Feb 15, 2007 5.255 5.270 5.250 5.250 600 +0.00(+0.10%)
Feb 14, 2007 5.150 5.245 5.110 5.245 9,478 +0.12(+2.34%)
Feb 13, 2007 5.100 5.125 5.100 5.125 4,200 +0.07(+1.38%)
Feb 12, 2007 5.095 5.125 5.055 5.055 14,200 -0.01(-0.20%)
Feb 09, 2007 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 08, 2007 5.020 5.075 5.020 5.065 52,118 -0.03(-0.69%)
Feb 07, 2007 5.015 5.100 5.015 5.100 55,200 +0.08(+1.69%)
Feb 06, 2007 5.080 5.080 5.015 5.015 5,600 -0.12(-2.24%)
Feb 05, 2007 5.105 5.130 5.010 5.130 5,600 +0.04(+0.69%)
Feb 02, 2007 5.070 5.095 5.025 5.095 10,800 -0.00(-0.10%)
Feb 01, 2007 5.000 5.155 5.000 5.100 15,950 +0.09(+1.80%)
Jan 31, 2007 5.040 5.040 5.000 5.010 2,760 +0.00(+0.10%)
Jan 30, 2007 5.000 5.035 4.950 5.005 36,496 +0.00(+0.10%)
Jan 29, 2007 5.015 5.045 5.000 5.000 56,208 -0.03(-0.50%)
Jan 26, 2007 5.005 5.025 5.005 5.025 4,456 +0.02(+0.30%)
Jan 25, 2007 5.055 5.060 5.000 5.010 57,600 -0.08(-1.47%)
Jan 24, 2007 5.085 5.085 5.075 5.085 1,800 +0.03(+0.59%)
Jan 23, 2007 5.145 5.185 5.050 5.055 15,250 -0.03(-0.59%)
Jan 22, 2007 5.115 5.115 5.085 5.085 3,920 +0.04(+0.69%)
Jan 19, 2007 5.050 5.070 5.025 5.050 48,160 +0.00(+0.00%)
Jan 18, 2007 5.035 5.050 5.020 5.050 19,536 +0.00(+0.00%)
Jan 17, 2007 5.035 5.080 5.035 5.050 29,052 +0.00(+0.10%)
Jan 16, 2007 5.040 5.075 5.040 5.045 9,960 -0.08(-1.46%)
Jan 12, 2007 5.125 5.125 5.100 5.120 9,588 -0.01(-0.29%)
Jan 11, 2007 5.175 5.175 5.135 5.135 3,600 -0.03(-0.58%)
Jan 10, 2007 5.180 5.180 5.125 5.165 8,230 +0.01(+0.19%)
Jan 09, 2007 5.125 5.155 5.125 5.155 400 +0.03(+0.59%)
Jan 08, 2007 5.140 5.140 5.125 5.125 4,200 +0.00(+0.00%)
Jan 05, 2007 5.245 5.245 5.125 5.125 4,800 -0.13(-2.47%)
Jan 04, 2007 5.220 5.255 5.220 5.255 600 +0.01(+0.29%)
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.