Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.115 7.195 7.000 7.110 21,000 +0.11(+1.57%)
May 30, 2007 6.850 7.000 6.850 7.000 9,592 +0.07(+1.01%)
May 29, 2007 6.795 7.000 6.745 6.930 30,880 +0.06(+0.95%)
May 25, 2007 6.900 6.900 6.615 6.865 10,652 +0.07(+1.03%)
May 24, 2007 6.560 6.960 6.560 6.795 30,838 +0.33(+5.02%)
May 23, 2007 6.490 6.500 6.470 6.470 18,000 +0.04(+0.70%)
May 22, 2007 6.240 6.445 6.240 6.425 24,726 +0.10(+1.58%)
May 21, 2007 6.410 6.410 6.310 6.325 64,970 +0.08(+1.20%)
May 18, 2007 6.445 6.445 6.050 6.250 29,376 -0.14(-2.27%)
May 17, 2007 6.155 6.395 6.155 6.395 59,096 +0.01(+0.16%)
May 16, 2007 6.160 6.385 6.155 6.385 32,636 +0.19(+3.07%)
May 15, 2007 6.200 6.200 6.150 6.195 15,200 +0.03(+0.41%)
May 14, 2007 6.195 6.220 6.170 6.170 800 +0.00(+0.00%)
May 11, 2007 6.130 6.200 6.130 6.170 10,360 -0.00(-0.08%)
May 10, 2007 6.125 6.175 6.125 6.175 3,424 +0.02(+0.32%)
May 09, 2007 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
May 08, 2007 6.095 6.205 6.090 6.155 7,600 +0.00(+0.08%)
May 07, 2007 6.150 6.150 6.150 6.150 2,398 +0.02(+0.24%)
May 04, 2007 6.155 6.170 6.125 6.135 3,760 -0.09(-1.45%)
May 03, 2007 6.080 6.225 6.025 6.225 12,568 +0.10(+1.63%)
May 02, 2007 6.150 6.150 6.105 6.125 11,998 -0.02(-0.33%)
May 01, 2007 6.165 6.205 6.140 6.145 20,180 -0.02(-0.32%)
Apr 30, 2007 6.165 6.165 6.140 6.165 5,000 +0.01(+0.24%)
Apr 27, 2007 6.125 6.150 6.125 6.150 13,500 +0.08(+1.23%)
Apr 26, 2007 6.080 6.080 6.075 6.075 11,600 -0.01(-0.25%)
Apr 25, 2007 6.055 6.090 6.030 6.090 2,400 +0.04(+0.58%)
Apr 24, 2007 6.050 6.055 6.040 6.055 1,800 -0.09(-1.46%)
Apr 23, 2007 5.851 6.145 5.851 6.145 13,300 +0.33(+5.77%)
Apr 20, 2007 5.815 5.815 5.810 5.810 1,950 +0.00(+0.00%)
Apr 19, 2007 5.815 5.815 5.810 5.810 1,000 +0.00(+0.00%)
Apr 18, 2007 5.810 5.810 5.810 5.810 3,600 -0.06(-1.06%)
Apr 17, 2007 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Apr 16, 2007 5.870 5.875 5.870 5.872 1,400 -0.00(-0.05%)
Apr 13, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Apr 12, 2007 5.825 5.875 5.825 5.875 5,488 +0.06(+1.03%)
Apr 11, 2007 5.815 5.815 5.815 5.815 1,000 +0.01(+0.17%)
Apr 10, 2007 5.775 5.850 5.775 5.805 4,784 +0.04(+0.69%)
Apr 09, 2007 5.750 5.765 5.680 5.765 5,290 -0.04(-0.60%)
Apr 05, 2007 5.795 5.800 5.775 5.800 9,400 +0.02(+0.43%)
Apr 04, 2007 5.770 5.775 5.770 5.775 2,944 +0.02(+0.26%)
Apr 03, 2007 5.720 5.795 5.720 5.760 11,600 -0.01(-0.23%)
Apr 02, 2007 5.745 5.810 5.700 5.773 7,720 -0.01(-0.12%)
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%)
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.