Skip to main content

Dorman Products Inc (NQ: DORM )

89.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.79 11.23 10.79 11.17 71,892 +0.26(+2.37%)
Jul 29, 2010 10.68 11.00 10.60 10.91 110,899 +0.33(+3.12%)
Jul 28, 2010 10.77 11.11 10.48 10.58 98,455 -0.17(-1.56%)
Jul 27, 2010 11.05 11.31 10.45 10.74 159,634 -0.17(-1.58%)
Jul 26, 2010 10.46 10.92 10.22 10.92 106,047 +0.56(+5.45%)
Jul 23, 2010 9.759 10.36 9.706 10.35 70,667 +0.53(+5.36%)
Jul 22, 2010 9.496 9.850 9.419 9.826 61,699 +0.46(+4.96%)
Jul 21, 2010 9.807 9.845 9.343 9.362 63,386 -0.35(-3.64%)
Jul 20, 2010 9.233 9.730 8.845 9.716 79,309 +0.37(+3.94%)
Jul 19, 2010 9.180 9.357 9.080 9.348 68,502 +0.17(+1.88%)
Jul 16, 2010 9.745 9.812 9.056 9.175 70,793 -0.66(-6.67%)
Jul 15, 2010 9.835 9.974 9.453 9.831 66,700 +0.03(+0.34%)
Jul 14, 2010 9.769 9.826 9.496 9.797 75,419 -0.03(-0.34%)
Jul 13, 2010 9.577 9.859 9.247 9.831 194,176 +0.43(+4.58%)
Jul 12, 2010 9.448 9.702 9.151 9.400 284,428 -0.12(-1.26%)
Jul 09, 2010 8.989 9.529 8.989 9.520 43,281 +0.49(+5.40%)
Jul 08, 2010 9.008 9.108 8.836 9.032 140,030 +0.12(+1.34%)
Jul 07, 2010 8.630 8.922 8.568 8.912 103,925 +0.28(+3.27%)
Jul 06, 2010 9.769 9.769 8.534 8.630 136,272 -0.96(-10.03%)
Jul 02, 2010 9.859 9.888 9.419 9.592 55,838 -0.16(-1.62%)
Jul 01, 2010 9.716 9.879 9.266 9.749 57,048 +0.02(+0.25%)
Jun 30, 2010 9.749 10.13 9.716 9.725 78,853 +0.00(+0.05%)
Jun 29, 2010 10.20 10.20 9.711 9.721 60,326 -0.40(-3.92%)
Jun 25, 2010 10.40 10.55 10.05 10.12 1,080,708 -0.22(-2.13%)
Jun 24, 2010 10.33 10.74 10.29 10.34 39,957 -0.07(-0.69%)
Jun 23, 2010 10.63 10.76 10.37 10.41 50,340 -0.25(-2.38%)
Jun 22, 2010 10.95 11.35 10.57 10.66 72,053 -0.20(-1.85%)
Jun 21, 2010 11.38 11.60 10.82 10.86 47,570 -0.37(-3.32%)
Jun 18, 2010 11.06 11.27 10.79 11.24 101,781 +0.26(+2.40%)
Jun 17, 2010 10.95 11.16 10.74 10.97 56,758 +0.12(+1.15%)
Jun 16, 2010 10.94 11.12 10.81 10.85 63,002 -0.14(-1.31%)
Jun 15, 2010 10.72 11.03 10.56 10.99 80,051 +0.39(+3.70%)
Jun 14, 2010 10.62 10.91 10.27 10.60 108,037 +0.08(+0.73%)
Jun 11, 2010 9.864 10.52 9.687 10.52 84,060 +0.57(+5.74%)
Jun 10, 2010 9.419 10.19 9.419 9.953 144,431 +0.65(+7.02%)
Jun 09, 2010 9.501 9.960 9.180 9.300 147,566 -0.15(-1.62%)
Jun 08, 2010 10.29 10.29 9.401 9.453 93,429 -0.43(-4.36%)
Jun 07, 2010 10.07 10.51 9.864 9.883 81,033 -0.19(-1.85%)
Jun 04, 2010 10.80 10.90 10.01 10.07 90,037 -0.90(-8.20%)
Jun 03, 2010 10.77 11.02 10.62 10.97 58,252 +0.14(+1.28%)
Jun 02, 2010 10.52 10.84 10.24 10.83 83,458 +0.30(+2.82%)
Jun 01, 2010 10.73 10.91 10.27 10.53 80,806 -0.30(-2.74%)
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%)
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.