Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.67 16.10 14.90 15.48 154,810 -0.12(-0.77%)
Aug 30, 2011 15.77 16.03 15.10 15.60 144,742 -0.32(-2.01%)
Aug 29, 2011 15.71 16.28 15.49 15.92 187,104 +0.54(+3.48%)
Aug 26, 2011 14.61 15.63 14.43 15.38 79,875 +0.68(+4.62%)
Aug 25, 2011 15.43 15.50 14.64 14.70 62,556 -0.58(-3.79%)
Aug 24, 2011 14.90 15.66 14.76 15.28 69,549 +0.31(+2.04%)
Aug 23, 2011 13.33 15.26 13.30 14.97 175,883 +1.66(+12.47%)
Aug 22, 2011 13.85 13.85 13.02 13.31 82,179 -0.06(-0.43%)
Aug 19, 2011 13.71 14.05 13.19 13.37 165,978 -0.71(-5.06%)
Aug 18, 2011 14.82 15.48 13.80 14.08 92,735 -1.39(-9.00%)
Aug 17, 2011 15.70 15.76 15.06 15.48 71,620 -0.09(-0.55%)
Aug 16, 2011 15.80 15.93 15.34 15.56 95,488 -0.48(-2.98%)
Aug 15, 2011 15.70 16.13 15.55 16.04 41,358 +0.53(+3.42%)
Aug 12, 2011 15.81 15.83 15.06 15.51 43,751 -0.03(-0.22%)
Aug 11, 2011 14.60 16.18 14.19 15.54 128,080 +1.13(+7.87%)
Aug 10, 2011 15.26 15.44 14.31 14.41 126,056 -1.39(-8.81%)
Aug 09, 2011 15.38 16.15 14.03 15.80 121,508 +1.53(+10.73%)
Aug 08, 2011 15.26 16.13 14.00 14.27 164,390 -1.71(-10.72%)
Aug 05, 2011 16.54 16.80 15.35 15.98 119,522 -0.27(-1.68%)
Aug 04, 2011 16.74 17.31 16.26 16.26 115,437 -0.87(-5.06%)
Aug 03, 2011 16.28 17.16 15.98 17.12 146,450 +0.94(+5.82%)
Aug 02, 2011 16.82 17.21 16.16 16.18 87,064 -0.75(-4.41%)
Aug 01, 2011 17.27 17.41 16.78 16.93 86,439 -0.17(-0.98%)
Jul 29, 2011 16.88 17.38 16.76 17.09 41,444 -0.07(-0.42%)
Jul 28, 2011 17.96 17.96 17.07 17.16 91,109 -0.72(-4.01%)
Jul 27, 2011 18.42 18.62 17.65 17.88 210,788 -0.66(-3.54%)
Jul 26, 2011 18.44 19.37 18.16 18.54 173,951 -1.12(-5.69%)
Jul 25, 2011 19.61 19.95 19.50 19.66 42,932 -0.19(-0.96%)
Jul 22, 2011 19.96 19.96 19.67 19.85 17,218 -0.09(-0.46%)
Jul 21, 2011 20.03 20.06 19.56 19.94 49,567 -0.05(-0.26%)
Jul 20, 2011 20.29 20.29 19.58 19.99 39,006 -0.23(-1.14%)
Jul 19, 2011 19.87 20.30 19.50 20.22 59,011 +0.55(+2.77%)
Jul 18, 2011 19.91 19.98 19.47 19.68 50,098 -0.28(-1.41%)
Jul 15, 2011 20.15 20.15 19.63 19.96 75,908 -0.02(-0.12%)
Jul 14, 2011 20.33 20.48 19.81 19.98 65,119 -0.32(-1.56%)
Jul 13, 2011 19.85 20.57 19.83 20.30 76,541 +0.60(+3.06%)
Jul 12, 2011 19.63 20.07 19.45 19.69 68,688 +0.06(+0.29%)
Jul 11, 2011 19.57 19.89 19.52 19.64 69,022 -0.22(-1.11%)
Jul 08, 2011 19.58 19.91 19.09 19.86 56,020 -0.02(-0.10%)
Jul 07, 2011 19.99 19.99 19.43 19.88 106,843 +0.23(+1.17%)
Jul 06, 2011 19.66 19.80 19.43 19.65 104,111 +0.06(+0.29%)
Jul 05, 2011 19.50 19.73 19.39 19.59 73,370 +0.20(+1.01%)
Jul 01, 2011 18.99 19.59 18.80 19.39 112,548 +0.46(+2.43%)
Jun 30, 2011 18.76 18.98 18.71 18.93 70,774 +0.33(+1.80%)
Jun 29, 2011 18.87 19.02 18.50 18.60 154,007 -0.15(-0.82%)
Jun 28, 2011 18.18 18.81 18.12 18.75 449,433 +0.57(+3.16%)
Jun 27, 2011 18.09 18.29 17.68 18.18 322,837 +0.07(+0.40%)
Jun 24, 2011 17.99 18.20 17.71 18.11 247,926 +0.12(+0.66%)
Jun 23, 2011 17.15 18.12 16.99 17.99 67,931 +0.58(+3.35%)
Jun 22, 2011 17.66 17.98 17.40 17.40 31,370 -0.41(-2.28%)
Jun 21, 2011 17.04 17.89 16.67 17.81 100,767 +0.97(+5.74%)
Jun 20, 2011 16.78 16.91 16.31 16.84 58,240 +0.18(+1.09%)
Jun 17, 2011 16.87 17.03 16.48 16.66 109,799 -0.05(-0.31%)
Jun 16, 2011 17.08 17.28 16.33 16.71 115,082 -0.29(-1.72%)
Jun 15, 2011 17.63 17.83 16.87 17.01 68,497 -0.89(-4.97%)
Jun 14, 2011 17.26 18.12 16.62 17.90 121,386 +0.91(+5.35%)
Jun 13, 2011 17.36 17.41 16.83 16.99 115,661 -0.26(-1.53%)
Jun 10, 2011 17.37 17.54 16.99 17.25 121,643 -0.23(-1.34%)
Jun 09, 2011 17.36 17.92 17.23 17.48 43,622 +0.19(+1.11%)
Jun 08, 2011 17.43 17.58 17.27 17.29 60,000 -0.27(-1.55%)
Jun 07, 2011 17.57 17.84 17.45 17.57 52,702 +0.12(+0.69%)
Jun 06, 2011 17.39 17.82 17.26 17.45 106,062 +0.00(+0.00%)
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.