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 (%)
May 28, 2010 11.12 11.21 10.71 10.83 56,333 -0.29(-2.58%)
May 27, 2010 11.11 11.27 10.90 11.12 99,007 +0.20(+1.84%)
May 26, 2010 10.68 11.08 10.68 10.92 172,722 +0.27(+2.56%)
May 25, 2010 10.76 10.86 10.26 10.64 93,028 -0.27(-2.50%)
May 24, 2010 10.94 11.22 10.85 10.92 53,777 +0.00(+0.00%)
May 21, 2010 10.19 11.08 9.979 10.92 138,331 +0.65(+6.34%)
May 20, 2010 10.51 10.51 10.23 10.27 80,214 -0.51(-4.75%)
May 19, 2010 11.06 11.15 10.57 10.78 83,799 -0.34(-3.10%)
May 18, 2010 11.67 11.69 11.04 11.12 54,686 -0.37(-3.21%)
May 17, 2010 11.47 11.61 11.31 11.49 50,094 +0.15(+1.31%)
May 14, 2010 11.68 11.80 11.26 11.34 72,615 -0.50(-4.24%)
May 13, 2010 11.91 11.91 11.59 11.84 45,727 -0.06(-0.48%)
May 12, 2010 11.14 12.00 11.14 11.90 107,354 +0.82(+7.43%)
May 11, 2010 10.82 11.19 10.58 11.08 148,624 +0.11(+0.96%)
May 10, 2010 11.00 11.09 10.62 10.97 174,081 +0.55(+5.28%)
May 07, 2010 10.96 11.39 10.29 10.42 156,022 -0.50(-4.56%)
May 06, 2010 11.67 11.80 10.34 10.92 139,924 -0.78(-6.63%)
May 05, 2010 11.78 12.05 11.67 11.70 78,224 -0.16(-1.33%)
May 04, 2010 12.08 12.44 11.75 11.85 83,226 -0.38(-3.13%)
May 03, 2010 12.22 12.32 11.84 12.24 75,245 +0.11(+0.91%)
Apr 30, 2010 12.24 12.34 11.84 12.13 158,068 -0.07(-0.59%)
Apr 29, 2010 12.19 12.34 11.81 12.20 138,960 +0.13(+1.07%)
Apr 28, 2010 11.10 12.39 11.05 12.07 108,085 +1.10(+9.98%)
Apr 27, 2010 10.86 11.66 10.86 10.97 159,302 +0.81(+7.95%)
Apr 26, 2010 9.984 10.17 9.984 10.17 41,847 +0.12(+1.19%)
Apr 23, 2010 10.05 10.07 9.965 10.05 32,240 -0.10(-0.94%)
Apr 22, 2010 9.678 10.23 9.678 10.14 38,389 +0.36(+3.67%)
Apr 21, 2010 9.888 9.888 9.678 9.783 39,497 -0.06(-0.63%)
Apr 20, 2010 9.711 9.902 9.596 9.845 62,878 +0.18(+1.83%)
Apr 19, 2010 9.644 9.740 9.486 9.668 35,758 -0.02(-0.20%)
Apr 16, 2010 9.711 9.730 9.553 9.687 43,618 -0.03(-0.34%)
Apr 15, 2010 9.673 9.740 9.606 9.721 20,358 +0.01(+0.10%)
Apr 14, 2010 9.572 9.740 9.563 9.711 52,669 +0.23(+2.47%)
Apr 13, 2010 9.553 9.635 9.405 9.477 16,112 -0.07(-0.75%)
Apr 12, 2010 9.716 9.716 9.448 9.548 53,860 -0.13(-1.38%)
Apr 09, 2010 9.611 9.706 9.582 9.682 36,876 +0.06(+0.65%)
Apr 08, 2010 9.711 9.711 9.261 9.620 22,020 -0.09(-0.94%)
Apr 07, 2010 9.544 9.759 9.477 9.711 97,410 +0.19(+1.96%)
Apr 06, 2010 9.501 9.525 9.228 9.525 12,333 -0.02(-0.25%)
Apr 05, 2010 9.257 9.548 9.204 9.548 37,148 +0.35(+3.80%)
Apr 01, 2010 9.156 9.199 9.199 9.199 75,672 +0.11(+1.26%)
Mar 31, 2010 9.309 9.515 9.027 9.084 129,892 -0.30(-3.21%)
Mar 30, 2010 9.333 9.481 9.223 9.386 43,916 +0.10(+1.03%)
Mar 29, 2010 9.300 9.391 9.233 9.290 24,712 -0.00(-0.05%)
Mar 26, 2010 9.338 9.496 9.257 9.295 38,588 +0.01(+0.15%)
Mar 25, 2010 9.663 9.663 9.252 9.281 33,893 -0.34(-3.58%)
Mar 24, 2010 9.635 9.706 9.510 9.625 64,375 -0.03(-0.30%)
Mar 23, 2010 9.568 9.735 9.516 9.654 51,883 +0.07(+0.70%)
Mar 22, 2010 9.357 9.625 9.223 9.587 69,691 +0.12(+1.31%)
Mar 19, 2010 9.405 9.477 9.228 9.462 169,791 +0.12(+1.28%)
Mar 18, 2010 9.391 9.568 9.319 9.343 51,080 +0.02(+0.21%)
Mar 17, 2010 9.352 9.453 9.233 9.324 42,917 -0.05(-0.51%)
Mar 16, 2010 9.233 9.400 9.214 9.371 55,265 +0.09(+0.93%)
Mar 15, 2010 9.233 9.395 9.113 9.285 69,942 -0.07(-0.77%)
Mar 12, 2010 9.391 9.558 9.300 9.357 44,774 +0.01(+0.15%)
Mar 11, 2010 9.171 9.429 9.171 9.343 47,150 +0.13(+1.45%)
Mar 10, 2010 9.261 9.458 9.147 9.209 30,034 -0.05(-0.52%)
Mar 09, 2010 9.577 9.639 9.104 9.257 131,838 -0.34(-3.54%)
Mar 08, 2010 9.252 9.673 9.233 9.596 103,718 +0.39(+4.21%)
Mar 05, 2010 8.740 9.285 8.649 9.209 97,048 +0.22(+2.50%)
Mar 04, 2010 8.898 8.984 8.663 8.984 27,793 +0.09(+0.97%)
Mar 03, 2010 8.730 9.046 8.506 8.898 124,156 +0.11(+1.25%)
Mar 02, 2010 8.730 8.903 8.616 8.788 72,408 +0.02(+0.27%)
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.