Dorman Products Inc (NQ: DORM )

93.28 USD +1.76 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.035 5.175 5.005 5.080 16,106 +0.03(+0.59%)
Oct 30, 2006 5.065 5.095 5.050 5.050 10,400 -0.05(-0.98%)
Oct 27, 2006 5.100 5.141 5.100 5.100 15,640 +0.00(+0.00%)
Oct 26, 2006 5.055 5.125 5.050 5.100 3,200 +0.04(+0.80%)
Oct 25, 2006 5.059 5.059 5.059 5.059 722 +0.01(+0.19%)
Oct 24, 2006 5.045 5.055 5.010 5.050 27,110 +0.05(+1.00%)
Oct 23, 2006 5.062 5.062 5.000 5.000 26,080 -0.10(-1.96%)
Oct 20, 2006 5.100 5.100 5.100 5.100 1,000 -0.03(-0.52%)
Oct 19, 2006 5.127 5.127 5.127 5.127 1,330 +0.07(+1.31%)
Oct 18, 2006 5.055 5.100 5.050 5.060 3,408 +0.00(+0.10%)
Oct 17, 2006 5.100 5.100 5.050 5.055 3,200 -0.09(-1.75%)
Oct 16, 2006 5.050 5.150 5.050 5.145 7,954 +0.07(+1.38%)
Oct 13, 2006 5.060 5.125 5.045 5.075 28,680 -0.02(-0.39%)
Oct 12, 2006 5.050 5.095 5.050 5.095 6,112 +0.04(+0.89%)
Oct 11, 2006 5.050 5.055 5.050 5.050 1,300 -0.02(-0.47%)
Oct 10, 2006 5.050 5.075 5.050 5.074 1,700 +0.01(+0.27%)
Oct 09, 2006 5.050 5.060 5.050 5.060 4,200 +0.01(+0.20%)
Oct 06, 2006 5.130 5.130 5.050 5.050 9,996 -0.00(-0.10%)
Oct 05, 2006 5.115 5.115 5.050 5.055 5,410 -0.06(-1.16%)
Oct 04, 2006 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Oct 03, 2006 5.114 5.114 5.114 5.114 500 +0.06(+1.27%)
Oct 02, 2006 5.050 5.050 5.050 5.050 200 +0.00(+0.00%)
Sep 29, 2006 5.054 5.059 5.050 5.050 6,866 -0.07(-1.37%)
Sep 28, 2006 5.120 5.120 5.120 5.120 3,370 -0.00(-0.10%)
Sep 27, 2006 5.125 5.125 5.125 5.125 4,630 +0.00(+0.10%)
Sep 26, 2006 5.195 5.245 5.050 5.120 21,402 -0.13(-2.57%)
Sep 25, 2006 5.120 5.755 5.084 5.255 33,564 +0.13(+2.54%)
Sep 22, 2006 5.050 5.125 5.050 5.125 5,998 +0.02(+0.39%)
Sep 21, 2006 5.058 5.105 5.058 5.105 2,180 -0.02(-0.39%)
Sep 20, 2006 5.110 5.125 5.090 5.125 2,876 +0.03(+0.49%)
Sep 19, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 18, 2006 5.000 5.100 5.000 5.100 6,260 +0.11(+2.11%)
Sep 15, 2006 4.975 4.995 4.970 4.995 2,600 -0.11(-2.16%)
Sep 14, 2006 5.150 5.155 5.055 5.105 9,782 -0.07(-1.35%)
Sep 13, 2006 5.150 5.175 5.150 5.175 2,400 +0.02(+0.49%)
Sep 12, 2006 5.150 5.150 5.150 5.150 10,098 +0.00(+0.00%)
Sep 11, 2006 5.130 5.155 5.050 5.150 13,770 -0.01(-0.29%)
Sep 08, 2006 5.150 5.185 5.150 5.165 2,940 +0.01(+0.29%)
Sep 07, 2006 5.156 5.200 5.150 5.150 25,600 -0.05(-0.96%)
Sep 06, 2006 5.200 5.200 5.150 5.200 9,684 -0.04(-0.67%)
Sep 05, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Sep 01, 2006 5.250 5.250 5.185 5.235 7,080 -0.01(-0.29%)
Aug 31, 2006 5.250 5.250 5.250 5.250 3,068 +0.00(+0.00%)
Aug 30, 2006 5.150 5.250 5.150 5.250 3,898 +0.11(+2.04%)
Aug 29, 2006 5.175 5.240 5.145 5.145 12,162 -0.03(-0.58%)
Aug 28, 2006 5.160 5.200 5.125 5.175 7,406 -0.13(-2.54%)
Aug 25, 2006 5.320 5.320 5.310 5.310 780 +0.01(+0.28%)
Aug 24, 2006 5.235 5.295 5.235 5.295 1,200 -0.07(-1.30%)
Aug 23, 2006 5.270 5.495 5.270 5.365 4,636 +0.11(+2.02%)
Aug 22, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 21, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 18, 2006 5.259 5.259 5.250 5.259 400 +0.02(+0.36%)
Aug 17, 2006 5.245 5.277 5.125 5.240 4,552 -0.05(-1.04%)
Aug 16, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Aug 15, 2006 5.315 5.315 5.245 5.295 4,458 -0.08(-1.49%)
Aug 14, 2006 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Aug 11, 2006 5.330 5.410 5.315 5.375 7,800 -0.08(-1.56%)
Aug 10, 2006 5.495 5.495 5.423 5.460 7,896 -0.03(-0.46%)
Aug 09, 2006 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 08, 2006 5.410 5.490 5.295 5.485 3,200 -0.01(-0.18%)
Aug 07, 2006 5.420 5.505 5.420 5.495 19,028 +0.00(+0.00%)
Aug 04, 2006 5.525 5.535 5.495 5.495 5,842 -0.03(-0.54%)
Aug 03, 2006 5.150 5.545 5.100 5.525 25,224 +0.33(+6.25%)
Aug 02, 2006 5.405 5.850 5.100 5.200 68,124 -0.29(-5.37%)
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.