Skip to main content

Dorman Products Inc (NQ: DORM )

85.87 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.559 6.764 6.391 6.616 103,357 +0.09(+1.32%)
Jun 29, 2009 6.659 6.817 6.406 6.530 154,465 -0.13(-2.01%)
Jun 26, 2009 6.406 6.714 6.272 6.664 923,188 +0.21(+3.19%)
Jun 25, 2009 6.315 6.549 6.281 6.458 52,268 -0.16(-2.39%)
Jun 24, 2009 6.740 6.793 6.559 6.616 71,729 +0.02(+0.29%)
Jun 23, 2009 6.659 6.755 6.539 6.597 47,286 +0.05(+0.80%)
Jun 22, 2009 6.549 6.666 6.310 6.544 88,672 +0.00(+0.00%)
Jun 19, 2009 6.898 6.898 6.530 6.544 129,125 -0.20(-2.98%)
Jun 18, 2009 6.602 6.841 6.578 6.745 116,332 +0.25(+3.83%)
Jun 17, 2009 6.071 6.516 6.071 6.496 82,921 +0.43(+7.01%)
Jun 16, 2009 6.190 6.262 5.980 6.071 65,364 -0.10(-1.55%)
Jun 15, 2009 6.530 6.678 6.085 6.166 68,037 -0.65(-9.48%)
Jun 12, 2009 6.329 6.817 6.329 6.812 89,679 +0.48(+7.63%)
Jun 11, 2009 6.367 6.482 6.310 6.329 62,866 -0.04(-0.68%)
Jun 10, 2009 6.554 6.554 6.267 6.372 86,797 -0.03(-0.45%)
Jun 09, 2009 6.678 6.697 6.382 6.401 77,139 -0.27(-4.02%)
Jun 08, 2009 6.803 6.908 6.664 6.669 90,336 -0.09(-1.34%)
Jun 05, 2009 6.817 6.817 6.626 6.760 52,472 -0.03(-0.49%)
Jun 04, 2009 6.669 6.831 6.602 6.793 79,018 +0.17(+2.53%)
Jun 03, 2009 6.539 6.697 6.463 6.626 113,167 -0.00(-0.07%)
Jun 02, 2009 6.602 6.683 6.365 6.630 90,244 -0.05(-0.79%)
Jun 01, 2009 6.793 6.889 6.362 6.683 122,018 -0.11(-1.62%)
May 29, 2009 6.439 6.817 6.262 6.793 520,506 +0.36(+5.58%)
May 28, 2009 6.324 6.463 6.162 6.434 167,358 +0.26(+4.18%)
May 27, 2009 6.243 6.449 6.133 6.176 184,857 -0.21(-3.30%)
May 26, 2009 5.726 6.429 5.726 6.386 153,704 +0.54(+9.16%)
May 22, 2009 5.975 5.989 5.774 5.851 190,633 -0.08(-1.37%)
May 21, 2009 5.454 5.980 5.454 5.932 134,907 +0.20(+3.51%)
May 20, 2009 5.521 5.741 5.521 5.731 92,303 +0.18(+3.19%)
May 19, 2009 5.516 5.592 5.449 5.554 57,445 -0.10(-1.78%)
May 18, 2009 5.578 5.717 5.511 5.654 51,793 +0.19(+3.50%)
May 15, 2009 5.559 5.559 5.463 5.463 42,029 -0.08(-1.38%)
May 14, 2009 5.458 5.556 5.458 5.540 31,964 +0.13(+2.39%)
May 13, 2009 5.391 5.812 5.387 5.410 55,650 -0.11(-1.91%)
May 12, 2009 5.544 5.764 5.501 5.516 55,802 +0.01(+0.26%)
May 11, 2009 5.277 5.764 5.262 5.501 36,631 +0.01(+0.17%)
May 08, 2009 5.095 5.501 4.946 5.492 44,949 +0.51(+10.28%)
May 07, 2009 5.262 5.631 4.980 4.980 43,463 -0.19(-3.70%)
May 06, 2009 5.525 5.559 5.090 5.171 42,533 -0.28(-5.09%)
May 05, 2009 5.587 5.659 5.420 5.449 30,377 -0.21(-3.64%)
May 04, 2009 5.621 5.745 5.406 5.654 47,401 +0.12(+2.16%)
May 01, 2009 5.449 5.884 5.449 5.535 72,011 +0.42(+8.13%)
Apr 30, 2009 5.425 5.645 5.033 5.119 32,873 -0.24(-4.46%)
Apr 29, 2009 4.956 5.415 4.927 5.358 36,107 +0.35(+6.97%)
Apr 28, 2009 4.932 5.487 4.817 5.009 12,598 -0.03(-0.57%)
Apr 27, 2009 5.042 5.454 4.784 5.037 48,946 -0.21(-3.92%)
Apr 24, 2009 5.013 5.506 4.923 5.243 53,810 +0.29(+5.89%)
Apr 23, 2009 5.482 5.712 4.903 4.951 178,073 -0.55(-10.00%)
Apr 22, 2009 5.406 5.631 5.291 5.501 37,495 -0.10(-1.71%)
Apr 21, 2009 5.033 5.808 5.033 5.597 25,532 +0.51(+9.96%)
Apr 20, 2009 5.497 5.568 5.037 5.090 51,354 -0.65(-11.33%)
Apr 17, 2009 5.774 5.822 5.267 5.741 41,780 -0.01(-0.25%)
Apr 16, 2009 5.788 5.918 5.157 5.755 31,688 +0.01(+0.25%)
Apr 15, 2009 5.521 5.812 5.521 5.741 10,939 +0.12(+2.21%)
Apr 14, 2009 5.779 5.865 5.616 5.616 24,758 -0.34(-5.70%)
Apr 13, 2009 5.822 5.965 5.626 5.956 27,394 -0.01(-0.24%)
Apr 09, 2009 5.621 5.980 5.616 5.970 57,600 +0.40(+7.12%)
Apr 08, 2009 5.315 5.587 5.037 5.573 17,032 +0.31(+5.91%)
Apr 07, 2009 5.391 5.615 5.095 5.262 27,812 -0.28(-5.09%)
Apr 06, 2009 5.564 5.607 5.205 5.544 23,564 -0.18(-3.09%)
Apr 03, 2009 5.200 5.726 5.200 5.721 39,230 +0.47(+9.02%)
Apr 02, 2009 4.994 5.248 4.645 5.248 50,142 +0.45(+9.48%)
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.