Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.07 17.52 17.07 17.34 138,028 +0.15(+0.86%)
Dec 30, 2010 17.00 17.29 16.88 17.19 81,612 +0.11(+0.67%)
Dec 29, 2010 17.08 17.33 16.88 17.07 78,523 +0.09(+0.54%)
Dec 28, 2010 17.51 17.88 16.80 16.98 149,446 -0.56(-3.19%)
Dec 27, 2010 17.10 17.75 17.01 17.54 86,228 +0.33(+1.89%)
Dec 23, 2010 17.30 17.48 16.99 17.22 60,186 -0.13(-0.77%)
Dec 22, 2010 17.31 17.69 16.82 17.35 143,701 -0.04(-0.22%)
Dec 21, 2010 18.02 18.15 16.82 17.39 404,143 -0.58(-3.25%)
Dec 20, 2010 18.00 18.41 17.81 17.97 109,563 -0.09(-0.50%)
Dec 17, 2010 18.95 19.00 18.06 18.06 329,579 -0.89(-4.69%)
Dec 16, 2010 17.80 19.03 17.58 18.95 351,747 +1.20(+6.73%)
Dec 15, 2010 18.41 18.52 17.75 17.76 431,138 -0.77(-4.16%)
Dec 14, 2010 18.86 19.47 18.30 18.53 516,037 -0.33(-1.77%)
Dec 13, 2010 21.31 21.50 18.79 18.86 839,217 -2.41(-11.31%)
Dec 10, 2010 22.04 22.53 21.18 21.27 326,600 -0.72(-3.28%)
Dec 09, 2010 22.05 22.72 21.67 21.99 241,163 +0.39(+1.79%)
Dec 08, 2010 22.51 22.86 21.19 21.60 367,879 -0.72(-3.21%)
Dec 07, 2010 23.09 23.59 22.28 22.32 580,166 -0.06(-0.26%)
Dec 06, 2010 21.38 22.48 21.35 22.38 377,938 +1.21(+5.72%)
Dec 03, 2010 20.06 21.20 20.02 21.17 293,743 +1.08(+5.38%)
Dec 02, 2010 19.72 20.33 19.72 20.09 222,985 +0.53(+2.69%)
Dec 01, 2010 19.30 20.04 19.30 19.56 266,938 +0.66(+3.49%)
Nov 30, 2010 18.46 19.23 18.27 18.90 369,674 +0.28(+1.52%)
Nov 29, 2010 18.00 18.69 17.80 18.62 196,985 +0.76(+4.23%)
Nov 26, 2010 17.56 18.00 17.56 17.86 50,135 +0.15(+0.86%)
Nov 24, 2010 17.53 17.71 17.71 17.71 95,016 +0.41(+2.38%)
Nov 23, 2010 17.23 17.40 17.10 17.30 123,046 -0.25(-1.42%)
Nov 22, 2010 16.86 17.62 16.86 17.55 223,709 +0.70(+4.15%)
Nov 19, 2010 16.90 17.22 16.75 16.85 151,331 -0.03(-0.17%)
Nov 18, 2010 16.66 17.52 16.43 16.88 252,291 +0.49(+3.01%)
Nov 17, 2010 16.99 17.03 16.27 16.38 294,241 -0.50(-2.95%)
Nov 16, 2010 17.66 17.75 16.33 16.88 387,601 -0.88(-4.93%)
Nov 15, 2010 18.17 18.66 17.62 17.76 221,098 -0.39(-2.16%)
Nov 12, 2010 19.25 19.26 17.87 18.15 227,081 -1.27(-6.53%)
Nov 11, 2010 19.13 19.82 18.66 19.42 172,454 +0.14(+0.74%)
Nov 10, 2010 17.77 19.40 17.76 19.27 284,880 +1.52(+8.57%)
Nov 09, 2010 20.23 20.23 17.37 17.75 718,529 -2.38(-11.83%)
Nov 08, 2010 20.02 20.14 19.64 20.14 239,890 +0.23(+1.15%)
Nov 05, 2010 19.90 20.09 19.32 19.91 230,530 +0.01(+0.05%)
Nov 04, 2010 19.50 20.25 19.41 19.90 371,179 +0.70(+3.64%)
Nov 03, 2010 18.70 19.29 18.28 19.20 388,496 +0.92(+5.05%)
Nov 02, 2010 18.17 18.80 18.14 18.27 494,523 +0.47(+2.66%)
Nov 01, 2010 17.66 18.10 17.53 17.80 218,328 +0.34(+1.97%)
Oct 29, 2010 17.46 17.63 17.19 17.46 112,868 -0.01(-0.05%)
Oct 28, 2010 16.90 17.81 16.54 17.47 194,282 +0.80(+4.82%)
Oct 27, 2010 16.51 16.85 16.19 16.66 159,975 -0.19(-1.11%)
Oct 25, 2010 16.37 16.98 16.37 16.85 266,921 +0.59(+3.65%)
Oct 22, 2010 16.15 16.58 16.08 16.26 161,622 -0.33(-1.96%)
Oct 21, 2010 15.76 16.63 15.76 16.58 189,121 +0.96(+6.12%)
Oct 20, 2010 15.15 15.76 14.91 15.62 73,138 +0.64(+4.25%)
Oct 19, 2010 15.11 15.47 14.83 14.99 67,300 -0.41(-2.64%)
Oct 18, 2010 15.43 15.52 15.25 15.39 74,948 +0.05(+0.34%)
Oct 15, 2010 15.47 15.69 15.24 15.34 116,842 -0.03(-0.19%)
Oct 14, 2010 15.27 15.40 15.20 15.37 37,802 +0.13(+0.85%)
Oct 13, 2010 15.07 15.43 14.88 15.24 98,440 +0.23(+1.56%)
Oct 12, 2010 14.71 15.07 14.57 15.01 57,289 +0.32(+2.18%)
Oct 11, 2010 14.55 14.76 14.35 14.69 48,674 +0.09(+0.59%)
Oct 08, 2010 14.20 14.67 13.78 14.60 78,901 +0.36(+2.55%)
Oct 07, 2010 14.70 14.71 14.24 14.24 46,024 -0.29(-1.98%)
Oct 06, 2010 14.52 14.74 14.16 14.52 139,426 +0.01(+0.10%)
Oct 05, 2010 13.87 14.63 13.05 14.51 188,028 +0.79(+5.75%)
Oct 04, 2010 14.59 14.81 13.63 13.72 268,123 -0.84(-5.78%)
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.