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 (%)
Jan 31, 2013 34.41 34.73 33.74 34.63 207,589 +0.36(+1.05%)
Jan 30, 2013 35.78 35.81 34.06 34.27 333,150 -1.66(-4.62%)
Jan 29, 2013 36.40 36.86 35.79 35.93 3,202,565 -0.54(-1.48%)
Jan 28, 2013 36.97 37.03 36.09 36.47 289,411 -0.44(-1.19%)
Jan 25, 2013 36.72 37.02 36.24 36.91 332,436 +0.34(+0.93%)
Jan 24, 2013 36.28 36.95 36.24 36.57 518,035 +1.84(+5.30%)
Jan 23, 2013 34.68 34.95 34.31 34.73 163,414 +0.08(+0.23%)
Jan 22, 2013 34.75 34.75 34.26 34.65 108,857 +0.01(+0.03%)
Jan 18, 2013 34.83 34.83 34.35 34.64 105,347 -0.11(-0.32%)
Jan 17, 2013 34.76 34.79 34.60 34.75 109,862 +0.25(+0.72%)
Jan 16, 2013 34.75 34.81 34.00 34.50 61,649 -0.22(-0.63%)
Jan 15, 2013 34.67 35.00 34.58 34.72 87,970 +0.05(+0.14%)
Jan 14, 2013 35.00 35.03 34.21 34.67 115,123 -0.20(-0.57%)
Jan 11, 2013 35.59 36.05 34.76 34.87 147,060 -0.62(-1.75%)
Jan 10, 2013 35.80 35.88 35.40 35.49 116,806 +0.00(+0.00%)
Jan 09, 2013 35.80 35.81 35.41 35.49 151,882 -0.12(-0.34%)
Jan 08, 2013 35.02 35.62 34.69 35.61 178,666 +0.59(+1.68%)
Jan 07, 2013 36.00 36.17 35.02 35.02 211,664 -0.86(-2.40%)
Jan 04, 2013 36.10 36.11 35.75 35.88 147,292 +0.00(+0.00%)
Jan 03, 2013 36.75 36.76 35.85 35.88 360,518 -0.69(-1.89%)
Jan 02, 2013 36.70 37.19 35.37 36.57 290,561 +1.20(+3.39%)
Dec 31, 2012 34.15 35.42 34.04 35.37 181,114 +1.22(+3.57%)
Dec 28, 2012 33.72 34.35 33.53 34.15 147,231 +0.29(+0.86%)
Dec 27, 2012 33.76 34.01 33.53 33.86 179,416 +0.05(+0.15%)
Dec 26, 2012 33.60 33.88 33.52 33.81 119,420 +0.03(+0.09%)
Dec 24, 2012 33.28 33.84 33.24 33.78 55,013 +0.15(+0.45%)
Dec 21, 2012 33.60 33.87 33.12 33.63 228,733 -0.31(-0.91%)
Dec 20, 2012 33.42 34.00 33.16 33.94 204,426 +0.51(+1.53%)
Dec 19, 2012 33.48 33.71 33.29 33.43 203,506 -0.05(-0.15%)
Dec 18, 2012 33.02 33.49 32.90 33.48 181,679 +0.44(+1.33%)
Dec 17, 2012 33.09 33.30 32.76 33.04 176,261 +0.01(+0.03%)
Dec 14, 2012 33.30 33.35 32.80 33.03 110,461 -0.28(-0.84%)
Dec 13, 2012 33.50 33.83 33.18 33.31 162,568 +0.12(+0.36%)
Dec 12, 2012 33.20 33.46 32.84 33.19 188,697 +0.06(+0.17%)
Dec 11, 2012 33.28 33.30 32.95 33.13 150,443 +0.16(+0.49%)
Dec 10, 2012 32.67 33.06 32.43 32.97 104,310 +0.45(+1.38%)
Dec 07, 2012 33.18 33.18 32.35 32.52 88,202 -0.49(-1.48%)
Dec 06, 2012 33.03 33.13 32.48 33.01 136,094 -0.01(-0.03%)
Dec 05, 2012 32.71 33.15 32.29 33.02 143,283 +0.60(+1.86%)
Dec 04, 2012 32.66 32.76 32.24 32.41 71,663 -0.31(-0.94%)
Nov 30, 2012 32.76 32.80 32.51 32.72 143,357 -0.02(-0.06%)
Nov 29, 2012 32.47 32.77 32.39 32.74 141,377 +0.34(+1.06%)
Nov 28, 2012 32.24 32.42 31.78 32.40 187,994 +0.11(+0.36%)
Nov 27, 2012 32.61 32.81 32.15 32.28 135,745 -0.33(-1.00%)
Nov 26, 2012 32.03 32.75 31.96 32.61 163,413 +0.56(+1.76%)
Nov 23, 2012 32.40 32.40 31.82 32.04 69,225 -0.19(-0.59%)
Nov 21, 2012 31.96 32.26 31.59 32.23 117,929 +0.41(+1.29%)
Nov 20, 2012 30.63 31.99 30.47 31.82 128,234 +1.21(+3.94%)
Nov 19, 2012 30.37 30.63 29.99 30.62 98,553 +0.62(+2.07%)
Nov 16, 2012 29.31 30.19 28.88 29.99 193,494 +0.61(+2.08%)
Nov 15, 2012 29.74 29.90 29.16 29.38 60,659 -0.43(-1.44%)
Nov 14, 2012 30.46 30.79 29.73 29.81 92,984 -0.68(-2.23%)
Nov 13, 2012 30.72 31.27 30.49 30.49 69,187 -0.49(-1.58%)
Nov 12, 2012 31.08 31.42 30.67 30.98 55,352 -0.09(-0.28%)
Nov 09, 2012 30.70 31.32 30.43 31.07 31,977 +0.20(+0.65%)
Nov 08, 2012 31.64 31.71 30.83 30.87 78,911 -0.93(-2.91%)
Nov 07, 2012 31.87 32.14 31.60 31.79 143,587 -0.73(-2.24%)
Nov 06, 2012 32.16 32.53 32.00 32.52 80,285 +0.23(+0.71%)
Nov 05, 2012 31.88 32.31 31.09 32.29 67,317 +0.32(+0.99%)
Nov 02, 2012 31.73 32.09 31.19 31.97 130,676 +0.23(+0.72%)
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.