Dorman Products Inc (NQ: DORM )

93.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.095 7.095 7.025 7.025 6,890 +0.03(+0.36%)
Aug 30, 2007 6.991 7.000 6.991 7.000 3,214 +0.00(+0.00%)
Aug 29, 2007 6.925 7.000 6.925 7.000 17,760 +0.08(+1.08%)
Aug 28, 2007 7.060 7.095 6.905 6.925 10,238 +0.03(+0.44%)
Aug 27, 2007 6.950 6.950 6.815 6.895 34,436 -0.01(-0.14%)
Aug 24, 2007 6.805 6.945 6.785 6.905 13,980 -0.07(-1.00%)
Aug 23, 2007 6.995 7.020 6.975 6.975 11,804 -0.04(-0.64%)
Aug 22, 2007 6.965 7.020 6.955 7.020 6,044 +0.04(+0.65%)
Aug 21, 2007 7.020 7.025 6.945 6.975 12,132 -0.02(-0.21%)
Aug 20, 2007 6.965 6.990 6.900 6.990 34,980 +0.08(+1.08%)
Aug 17, 2007 7.025 7.065 6.750 6.915 25,972 -0.09(-1.28%)
Aug 16, 2007 7.095 7.095 6.935 7.005 10,812 -0.03(-0.36%)
Aug 15, 2007 7.050 7.075 6.990 7.030 5,900 -0.03(-0.42%)
Aug 14, 2007 7.055 7.075 7.005 7.060 9,992 +0.01(+0.14%)
Aug 13, 2007 6.945 7.110 6.945 7.050 42,716 +0.30(+4.44%)
Aug 10, 2007 6.930 6.940 6.750 6.750 40,096 -0.27(-3.85%)
Aug 09, 2007 7.065 7.065 6.925 7.020 29,200 -0.01(-0.07%)
Aug 08, 2007 7.010 7.025 6.925 7.025 8,290 +0.05(+0.72%)
Aug 07, 2007 6.975 6.995 6.935 6.975 24,180 +0.00(+0.00%)
Aug 06, 2007 7.000 7.085 6.925 6.975 7,774 -0.06(-0.85%)
Aug 03, 2007 7.035 7.155 7.030 7.035 3,800 -0.09(-1.26%)
Aug 02, 2007 7.085 7.125 7.085 7.125 5,320 -0.12(-1.72%)
Aug 01, 2007 7.000 7.250 6.585 7.250 39,968 +0.25(+3.57%)
Jul 31, 2007 6.950 7.000 6.930 7.000 9,800 +0.08(+1.23%)
Jul 30, 2007 6.995 6.995 6.900 6.915 11,300 -0.08(-1.21%)
Jul 27, 2007 7.045 7.045 7.000 7.000 2,570 +0.00(+0.00%)
Jul 26, 2007 6.990 7.000 6.955 7.000 5,000 -0.01(-0.21%)
Jul 25, 2007 7.000 7.045 7.000 7.015 26,216 +0.00(+0.07%)
Jul 24, 2007 6.965 7.020 6.941 7.010 4,100 +0.02(+0.29%)
Jul 23, 2007 6.955 7.090 6.955 6.990 19,400 -0.04(-0.50%)
Jul 20, 2007 7.025 7.025 7.025 7.025 400 +0.03(+0.36%)
Jul 19, 2007 7.000 7.000 7.000 7.000 3,000 +0.00(+0.07%)
Jul 18, 2007 7.025 7.025 6.810 6.995 16,010 -0.03(-0.43%)
Jul 17, 2007 6.950 7.025 6.940 7.025 35,480 +0.02(+0.29%)
Jul 16, 2007 7.070 7.095 6.905 7.005 6,100 -0.04(-0.64%)
Jul 13, 2007 7.075 7.075 7.015 7.050 3,940 -0.03(-0.35%)
Jul 12, 2007 6.990 7.095 6.750 7.075 32,420 +0.13(+1.95%)
Jul 11, 2007 7.051 7.051 6.940 6.940 4,796 -0.10(-1.49%)
Jul 10, 2007 6.945 7.090 6.925 7.045 17,412 +0.09(+1.37%)
Jul 09, 2007 6.925 6.975 6.685 6.950 30,780 -0.02(-0.36%)
Jul 06, 2007 7.005 7.005 6.975 6.975 8,000 -0.01(-0.14%)
Jul 05, 2007 6.630 7.170 6.630 6.985 17,500 +0.02(+0.29%)
Jul 03, 2007 6.950 6.965 6.930 6.965 1,100 +0.01(+0.22%)
Jul 02, 2007 7.005 7.005 6.920 6.950 12,352 +0.04(+0.58%)
Jun 29, 2007 7.020 7.025 6.910 6.910 3,400 -0.04(-0.58%)
Jun 28, 2007 6.890 6.955 6.890 6.950 2,090 +0.00(+0.00%)
Jun 27, 2007 6.935 6.950 6.900 6.950 21,516 +0.08(+1.16%)
Jun 26, 2007 6.990 7.045 6.870 6.870 18,396 -0.12(-1.79%)
Jun 25, 2007 6.905 7.000 6.905 6.995 19,920 -0.00(-0.07%)
Jun 22, 2007 6.885 7.040 6.885 7.000 34,258 -0.01(-0.21%)
Jun 21, 2007 7.060 7.060 6.340 7.015 19,180 -0.00(-0.07%)
Jun 20, 2007 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 19, 2007 7.005 7.030 6.995 7.020 3,200 -0.01(-0.07%)
Jun 18, 2007 6.995 7.100 6.995 7.025 22,400 +0.03(+0.43%)
Jun 15, 2007 7.365 7.365 6.750 6.995 58,800 -0.29(-4.05%)
Jun 14, 2007 7.344 7.360 7.290 7.290 2,000 +0.04(+0.55%)
Jun 13, 2007 7.250 7.310 7.250 7.250 5,800 +0.00(+0.07%)
Jun 12, 2007 7.250 7.250 7.245 7.245 4,000 +0.00(+0.00%)
Jun 11, 2007 7.240 7.255 7.240 7.245 9,986 -0.04(-0.48%)
Jun 08, 2007 7.215 7.360 7.215 7.280 6,788 +0.03(+0.41%)
Jun 07, 2007 7.330 7.365 7.250 7.250 10,060 -0.12(-1.69%)
Jun 06, 2007 7.257 7.375 7.257 7.375 4,410 +0.12(+1.72%)
Jun 05, 2007 7.340 7.340 7.165 7.250 10,124 -0.03(-0.41%)
Jun 04, 2007 7.155 7.280 7.145 7.280 17,600 +0.14(+1.96%)
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.