Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorman Products Inc (NQ: DORM )

98.71 -3.71 (-3.62%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.455 6.600 6.340 6.600 40,388 +0.13(+2.01%)
Dec 30, 2008 6.365 6.470 6.195 6.470 25,832 +0.17(+2.78%)
Dec 29, 2008 6.300 6.430 6.280 6.295 17,930 -0.05(-0.79%)
Dec 26, 2008 6.250 6.370 6.250 6.345 7,980 +0.09(+1.44%)
Dec 24, 2008 6.255 6.260 6.245 6.255 2,888 -0.03(-0.48%)
Dec 23, 2008 6.110 6.375 5.870 6.285 14,668 +0.24(+3.88%)
Dec 22, 2008 6.310 6.325 5.630 6.050 28,188 -0.28(-4.35%)
Dec 19, 2008 6.460 6.500 5.940 6.325 123,174 +0.17(+2.85%)
Dec 18, 2008 6.100 6.175 5.965 6.150 47,968 +0.03(+0.49%)
Dec 17, 2008 5.985 6.150 5.945 6.120 36,598 -0.00(-0.08%)
Dec 16, 2008 5.485 6.125 5.485 6.125 68,916 +0.73(+13.53%)
Dec 15, 2008 5.670 5.670 4.880 5.395 8,210 -0.28(-4.85%)
Dec 12, 2008 4.800 5.670 4.665 5.670 24,794 +0.56(+11.07%)
Dec 11, 2008 5.945 6.060 5.105 5.105 23,400 -0.90(-14.99%)
Dec 10, 2008 5.910 6.100 5.835 6.005 30,386 +0.11(+1.87%)
Dec 09, 2008 6.055 6.145 5.840 5.895 53,826 -0.23(-3.68%)
Dec 08, 2008 5.585 6.120 5.300 6.120 64,110 +0.64(+11.68%)
Dec 05, 2008 4.505 5.480 4.505 5.480 20,590 +0.92(+20.04%)
Dec 04, 2008 4.910 5.205 4.550 4.565 22,996 -0.42(-8.43%)
Dec 03, 2008 4.960 5.190 4.630 4.985 25,086 +0.25(+5.28%)
Dec 02, 2008 4.250 4.735 4.250 4.735 60,130 +0.36(+8.23%)
Dec 01, 2008 5.815 5.815 4.325 4.375 49,034 -1.60(-26.78%)
Nov 28, 2008 5.625 5.975 5.625 5.975 7,600 -0.05(-0.83%)
Nov 26, 2008 5.360 6.025 5.360 6.025 75,660 +0.55(+10.05%)
Nov 25, 2008 5.370 5.875 4.435 5.475 41,264 +0.10(+1.96%)
Nov 24, 2008 4.740 5.650 4.190 5.370 42,224 +0.69(+14.62%)
Nov 21, 2008 4.300 4.765 3.900 4.685 63,338 +0.46(+10.89%)
Nov 20, 2008 3.950 4.870 3.950 4.225 42,096 +0.29(+7.51%)
Nov 19, 2008 5.210 5.295 3.930 3.930 33,090 -1.27(-24.50%)
Nov 18, 2008 5.310 5.425 5.000 5.205 47,600 -0.24(-4.41%)
Nov 17, 2008 5.520 5.520 5.230 5.445 16,808 -0.12(-2.16%)
Nov 14, 2008 6.055 6.075 5.415 5.565 26,248 -0.57(-9.29%)
Nov 13, 2008 5.140 6.200 5.140 6.135 32,372 +1.00(+19.59%)
Nov 12, 2008 5.885 5.945 5.130 5.130 29,436 -0.83(-13.93%)
Nov 11, 2008 5.190 6.250 5.190 5.960 30,112 +0.76(+14.73%)
Nov 10, 2008 5.760 6.250 5.195 5.195 16,086 -0.46(-8.13%)
Nov 07, 2008 5.325 5.780 5.325 5.655 15,850 +0.38(+7.10%)
Nov 06, 2008 5.400 6.074 5.280 5.280 8,460 -0.14(-2.58%)
Nov 05, 2008 6.185 6.220 5.410 5.420 23,884 -0.83(-13.28%)
Nov 04, 2008 6.240 6.250 5.862 6.250 23,084 +0.14(+2.29%)
Nov 03, 2008 5.555 6.110 5.380 6.110 34,876 +0.49(+8.62%)
Oct 31, 2008 4.665 5.625 4.665 5.625 35,330 +1.00(+21.49%)
Oct 30, 2008 4.695 4.750 4.055 4.630 12,700 +0.04(+0.76%)
Oct 29, 2008 4.690 5.025 4.285 4.595 41,476 -0.11(-2.23%)
Oct 28, 2008 4.205 4.750 3.975 4.700 52,774 +0.69(+17.21%)
Oct 27, 2008 4.320 4.875 4.005 4.010 31,516 -0.27(-6.20%)
Oct 24, 2008 4.015 4.555 3.755 4.275 13,312 +0.19(+4.65%)
Oct 23, 2008 4.225 4.415 4.000 4.085 15,338 +0.05(+1.24%)
Oct 22, 2008 4.435 4.435 4.035 4.035 16,028 -0.48(-10.73%)
Oct 21, 2008 4.590 4.915 4.375 4.520 30,272 -0.18(-3.73%)
Oct 20, 2008 4.850 4.850 4.405 4.695 28,036 -0.15(-3.10%)
Oct 17, 2008 5.215 5.365 4.845 4.845 117,354 -1.15(-19.12%)
Oct 16, 2008 4.970 6.000 4.760 5.990 39,330 +1.04(+21.01%)
Oct 15, 2008 5.795 6.185 4.950 4.950 37,874 -0.91(-15.46%)
Oct 14, 2008 6.225 6.225 5.675 5.855 17,094 -0.25(-4.17%)
Oct 13, 2008 6.000 6.110 5.305 6.110 81,350 +0.08(+1.41%)
Oct 10, 2008 3.400 6.245 3.400 6.025 109,270 +2.72(+82.02%)
Oct 09, 2008 5.950 6.015 3.310 3.310 143,600 -2.62(-44.23%)
Oct 08, 2008 5.550 6.250 5.080 5.935 72,000 +0.25(+4.40%)
Oct 07, 2008 6.060 6.475 5.550 5.685 74,592 -0.30(-5.01%)
Oct 06, 2008 5.505 6.190 5.290 5.985 59,252 +0.16(+2.66%)
Oct 03, 2008 6.575 6.725 5.085 5.830 243,712 -0.70(-10.65%)
Oct 02, 2008 6.050 6.685 6.050 6.525 15,474 +0.35(+5.58%)
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.