Skip to main content

Dorman Products Inc (NQ: DORM )

85.88 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Nov 29, 2006 4.894 4.894 4.894 4.894 1,045 +0.00(+0.00%)
Nov 28, 2006 4.879 4.894 4.827 4.894 5,593 +0.01(+0.29%)
Nov 27, 2006 4.875 4.879 4.856 4.879 8,727 -0.01(-0.29%)
Nov 24, 2006 4.870 4.927 4.870 4.894 3,417 +0.02(+0.39%)
Nov 22, 2006 4.846 4.879 4.836 4.875 8,658 -0.00(-0.10%)
Nov 21, 2006 4.892 4.892 4.803 4.879 8,829 -0.05(-0.97%)
Nov 20, 2006 4.803 4.970 4.803 4.927 11,660 +0.06(+1.30%)
Nov 17, 2006 4.864 4.864 4.864 4.864 794 -0.01(-0.26%)
Nov 16, 2006 4.851 4.877 4.851 4.877 2,575 +0.04(+0.93%)
Nov 15, 2006 4.856 4.856 4.832 4.832 6,135 +0.01(+0.29%)
Nov 14, 2006 4.841 4.841 4.808 4.818 9,427 -0.02(-0.48%)
Nov 13, 2006 4.832 4.879 4.827 4.841 17,866 +0.01(+0.20%)
Nov 10, 2006 4.798 4.879 4.784 4.832 13,508 +0.04(+0.79%)
Nov 09, 2006 4.789 4.817 4.784 4.794 53,325 -0.00(-0.09%)
Nov 08, 2006 4.798 4.832 4.746 4.798 110,518 +0.00(+0.00%)
Nov 07, 2006 4.856 4.860 4.798 4.798 19,444 -0.07(-1.47%)
Nov 06, 2006 4.856 4.870 4.836 4.870 26,027 +0.01(+0.20%)
Nov 03, 2006 4.870 4.870 4.832 4.860 12,751 -0.02(-0.39%)
Nov 02, 2006 4.832 4.879 4.832 4.879 1,273 +0.05(+0.99%)
Nov 01, 2006 4.813 4.860 4.813 4.832 888 -0.03(-0.59%)
Oct 31, 2006 4.817 4.951 4.789 4.860 16,833 +0.03(+0.59%)
Oct 30, 2006 4.846 4.875 4.832 4.832 10,870 -0.05(-0.98%)
Oct 27, 2006 4.879 4.919 4.879 4.879 16,346 +0.00(+0.00%)
Oct 26, 2006 4.836 4.903 4.832 4.879 3,344 +0.04(+0.80%)
Oct 25, 2006 4.841 4.841 4.841 4.841 754 +0.01(+0.19%)
Oct 24, 2006 4.827 4.836 4.793 4.832 28,335 +0.05(+1.00%)
Oct 23, 2006 4.844 4.844 4.784 4.784 27,258 -0.10(-1.96%)
Oct 20, 2006 4.879 4.879 4.879 4.879 1,045 -0.03(-0.52%)
Oct 19, 2006 4.905 4.905 4.905 4.905 1,390 +0.06(+1.31%)
Oct 18, 2006 4.836 4.879 4.832 4.841 3,562 +0.00(+0.10%)
Oct 17, 2006 4.879 4.879 4.832 4.836 3,344 -0.09(-1.75%)
Oct 16, 2006 4.832 4.927 4.832 4.923 8,313 +0.07(+1.38%)
Oct 13, 2006 4.841 4.903 4.827 4.856 29,976 -0.02(-0.39%)
Oct 12, 2006 4.832 4.875 4.832 4.875 6,388 +0.04(+0.89%)
Oct 11, 2006 4.832 4.836 4.832 4.832 1,358 -0.02(-0.47%)
Oct 10, 2006 4.832 4.856 4.832 4.854 1,776 +0.01(+0.27%)
Oct 09, 2006 4.832 4.841 4.832 4.841 4,389 +0.01(+0.20%)
Oct 06, 2006 4.908 4.908 4.832 4.832 10,447 -0.00(-0.10%)
Oct 05, 2006 4.894 4.894 4.832 4.836 5,654 -0.06(-1.16%)
Oct 04, 2006 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
Oct 03, 2006 4.893 4.893 4.893 4.893 522 +0.06(+1.27%)
Oct 02, 2006 4.832 4.832 4.832 4.832 209 +0.00(+0.00%)
Sep 29, 2006 4.835 4.840 4.832 4.832 7,176 -0.07(-1.37%)
Sep 28, 2006 4.899 4.899 4.899 4.899 3,522 -0.00(-0.10%)
Sep 27, 2006 4.903 4.903 4.903 4.903 4,839 +0.00(+0.10%)
Sep 26, 2006 4.970 5.018 4.832 4.899 22,369 -0.13(-2.57%)
Sep 25, 2006 4.899 5.506 4.864 5.028 35,080 +0.12(+2.54%)
Sep 22, 2006 4.832 4.903 4.832 4.903 6,269 +0.02(+0.39%)
Sep 21, 2006 4.839 4.884 4.839 4.884 2,278 -0.02(-0.39%)
Sep 20, 2006 4.889 4.903 4.870 4.903 3,005 +0.02(+0.49%)
Sep 19, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Sep 18, 2006 4.784 4.879 4.784 4.879 6,542 +0.10(+2.11%)
Sep 15, 2006 4.760 4.779 4.755 4.779 2,717 -0.11(-2.16%)
Sep 14, 2006 4.927 4.932 4.836 4.884 10,224 -0.07(-1.35%)
Sep 13, 2006 4.927 4.951 4.927 4.951 2,508 +0.02(+0.49%)
Sep 12, 2006 4.927 4.927 4.927 4.927 10,554 +0.00(+0.00%)
Sep 11, 2006 4.908 4.932 4.832 4.927 14,392 -0.01(-0.29%)
Sep 08, 2006 4.927 4.961 4.927 4.942 3,072 +0.01(+0.29%)
Sep 07, 2006 4.933 4.975 4.927 4.927 26,756 -0.05(-0.96%)
Sep 06, 2006 4.975 4.975 4.927 4.975 10,121 -0.03(-0.67%)
Sep 05, 2006 5.009 5.009 5.009 5.009 0 +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.