Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 -0.29 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 5.023 5.023 4.961 5.009 7,399 -0.01(-0.29%)
Aug 31, 2006 5.023 5.023 5.023 5.023 3,206 +0.00(+0.00%)
Aug 30, 2006 4.927 5.023 4.927 5.023 4,074 +0.10(+2.04%)
Aug 29, 2006 4.951 5.013 4.923 4.923 12,711 -0.03(-0.58%)
Aug 28, 2006 4.937 4.975 4.903 4.951 7,740 -0.13(-2.54%)
Aug 25, 2006 5.090 5.090 5.080 5.080 815 +0.01(+0.28%)
Aug 24, 2006 5.009 5.066 5.009 5.066 1,254 -0.07(-1.30%)
Aug 23, 2006 5.042 5.257 5.042 5.133 4,845 +0.10(+2.02%)
Aug 22, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 21, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 18, 2006 5.032 5.032 5.023 5.032 418 +0.02(+0.36%)
Aug 17, 2006 5.018 5.049 4.903 5.013 4,757 -0.05(-1.04%)
Aug 16, 2006 5.066 5.066 5.066 5.066 0 +0.00(+0.00%)
Aug 15, 2006 5.085 5.085 5.018 5.066 4,659 -0.08(-1.49%)
Aug 14, 2006 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Aug 11, 2006 5.100 5.176 5.085 5.143 8,152 -0.08(-1.56%)
Aug 10, 2006 5.257 5.257 5.189 5.224 8,252 -0.02(-0.46%)
Aug 09, 2006 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Aug 08, 2006 5.176 5.253 5.066 5.248 3,344 -0.01(-0.18%)
Aug 07, 2006 5.186 5.267 5.186 5.257 19,887 +0.00(+0.00%)
Aug 04, 2006 5.286 5.296 5.257 5.257 6,106 -0.03(-0.54%)
Aug 03, 2006 4.927 5.305 4.879 5.286 26,363 +0.31(+6.25%)
Aug 02, 2006 5.171 5.597 4.879 4.975 71,202 -0.28(-5.37%)
Aug 01, 2006 5.549 5.554 5.224 5.257 8,698 -0.39(-6.94%)
Jul 31, 2006 5.640 5.659 5.616 5.650 5,006 +0.07(+1.20%)
Jul 28, 2006 5.583 5.640 5.544 5.583 12,720 +0.00(+0.09%)
Jul 27, 2006 5.626 5.678 5.578 5.578 11,651 -0.16(-2.83%)
Jul 26, 2006 5.683 5.741 5.683 5.741 7,065 +0.00(+0.00%)
Jul 25, 2006 5.803 5.803 5.736 5.741 23,345 -0.06(-1.07%)
Jul 24, 2006 5.803 5.803 5.788 5.803 3,783 +0.00(+0.00%)
Jul 21, 2006 5.753 5.803 5.721 5.803 3,699 +0.04(+0.66%)
Jul 20, 2006 5.717 5.803 5.717 5.764 4,180 -0.02(-0.41%)
Jul 19, 2006 5.788 5.788 5.760 5.788 8,999 +0.00(+0.00%)
Jul 18, 2006 5.788 5.788 5.755 5.788 11,125 +0.00(+0.00%)
Jul 17, 2006 5.788 5.803 5.750 5.788 16,240 -0.01(-0.16%)
Jul 14, 2006 5.941 5.975 5.788 5.798 28,531 -0.18(-2.96%)
Jul 13, 2006 6.224 6.224 5.750 5.975 47,152 +0.05(+0.81%)
Jul 12, 2006 5.894 5.965 5.693 5.927 21,616 -0.20(-3.28%)
Jul 11, 2006 5.712 6.209 5.712 6.128 25,070 +0.34(+5.96%)
Jul 10, 2006 5.731 5.788 5.697 5.784 49,197 +0.19(+3.33%)
Jul 07, 2006 5.573 5.731 5.458 5.597 17,354 +0.07(+1.30%)
Jul 06, 2006 5.406 5.583 5.406 5.525 66,716 +0.09(+1.58%)
Jul 05, 2006 5.343 5.492 5.324 5.439 67,795 +0.07(+1.34%)
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.