Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.225 7.225 7.030 7.030 7,386 -0.23(-3.17%)
Oct 30, 2007 7.270 7.270 7.215 7.260 2,200 +0.01(+0.14%)
Oct 29, 2007 7.180 7.250 7.025 7.250 7,800 +0.05(+0.76%)
Oct 26, 2007 7.400 7.460 6.880 7.195 11,320 -0.16(-2.18%)
Oct 25, 2007 6.995 7.375 6.995 7.355 30,056 +0.50(+7.29%)
Oct 24, 2007 6.870 6.870 6.850 6.855 4,000 -0.01(-0.15%)
Oct 23, 2007 6.760 7.025 6.760 6.865 5,948 +0.16(+2.31%)
Oct 22, 2007 6.880 6.935 6.550 6.710 51,800 -0.19(-2.75%)
Oct 19, 2007 6.875 6.900 6.595 6.900 8,000 -0.12(-1.71%)
Oct 18, 2007 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Oct 17, 2007 7.065 7.065 6.865 7.020 6,740 +0.05(+0.72%)
Oct 16, 2007 6.960 7.010 6.960 6.970 4,584 -0.06(-0.78%)
Oct 15, 2007 7.055 7.055 7.015 7.025 30,606 +0.00(+0.00%)
Oct 12, 2007 6.825 7.035 6.825 7.025 34,328 +0.16(+2.26%)
Oct 11, 2007 7.010 7.045 6.870 6.870 78,198 -0.25(-3.58%)
Oct 10, 2007 7.125 7.125 7.080 7.125 3,900 -0.01(-0.14%)
Oct 09, 2007 6.995 7.140 6.970 7.135 17,338 +0.14(+2.00%)
Oct 08, 2007 6.940 7.050 6.940 6.995 18,406 -0.01(-0.14%)
Oct 05, 2007 7.040 7.050 7.005 7.005 1,400 +0.00(+0.07%)
Oct 04, 2007 7.015 7.015 7.000 7.000 6,312 -0.01(-0.21%)
Oct 03, 2007 7.055 7.055 7.015 7.015 9,644 -0.01(-0.14%)
Oct 02, 2007 7.050 7.050 7.020 7.025 3,340 -0.07(-0.99%)
Oct 01, 2007 7.070 7.095 7.010 7.095 14,244 +0.04(+0.64%)
Sep 28, 2007 7.045 7.060 6.965 7.050 11,778 +0.00(+0.00%)
Sep 27, 2007 7.000 7.060 7.000 7.050 25,008 +0.09(+1.37%)
Sep 26, 2007 7.050 7.050 6.840 6.955 27,602 -0.09(-1.28%)
Sep 25, 2007 7.040 7.050 6.925 7.045 11,912 +0.01(+0.14%)
Sep 24, 2007 6.900 7.040 6.900 7.035 17,798 -0.00(-0.07%)
Sep 21, 2007 7.010 7.040 6.945 7.040 17,430 +0.05(+0.71%)
Sep 20, 2007 7.030 7.030 6.990 6.990 13,676 +0.02(+0.22%)
Sep 19, 2007 6.985 6.985 6.875 6.975 33,110 +0.01(+0.17%)
Sep 18, 2007 6.995 7.000 6.955 6.963 6,200 -0.05(-0.67%)
Sep 17, 2007 6.935 7.135 6.775 7.010 15,450 -0.10(-1.34%)
Sep 14, 2007 7.050 7.120 7.010 7.105 3,700 +0.11(+1.50%)
Sep 13, 2007 7.000 7.035 6.980 7.000 13,600 -0.07(-0.99%)
Sep 12, 2007 7.025 7.110 7.005 7.070 5,138 +0.07(+1.00%)
Sep 11, 2007 7.370 7.370 6.925 7.000 43,072 -0.30(-4.18%)
Sep 10, 2007 7.425 7.425 7.260 7.305 10,824 -0.12(-1.55%)
Sep 07, 2007 7.365 7.485 7.365 7.420 18,134 +0.09(+1.30%)
Sep 06, 2007 7.245 7.325 7.225 7.325 13,760 +0.13(+1.81%)
Sep 05, 2007 7.245 7.245 7.100 7.195 19,492 -0.03(-0.42%)
Sep 04, 2007 7.045 7.230 7.025 7.225 18,194 +0.20(+2.85%)
Aug 31, 2007 7.095 7.095 7.025 7.025 6,890 +0.03(+0.36%)
Aug 30, 2007 6.991 7.000 6.991 7.000 3,214 +0.00(+0.00%)
Aug 29, 2007 6.925 7.000 6.925 7.000 17,760 +0.08(+1.08%)
Aug 28, 2007 7.060 7.095 6.905 6.925 10,238 +0.03(+0.44%)
Aug 27, 2007 6.950 6.950 6.815 6.895 34,436 -0.01(-0.14%)
Aug 24, 2007 6.805 6.945 6.785 6.905 13,980 -0.07(-1.00%)
Aug 23, 2007 6.995 7.020 6.975 6.975 11,804 -0.04(-0.64%)
Aug 22, 2007 6.965 7.020 6.955 7.020 6,044 +0.04(+0.65%)
Aug 21, 2007 7.020 7.025 6.945 6.975 12,132 -0.02(-0.21%)
Aug 20, 2007 6.965 6.990 6.900 6.990 34,980 +0.08(+1.08%)
Aug 17, 2007 7.025 7.065 6.750 6.915 25,972 -0.09(-1.28%)
Aug 16, 2007 7.095 7.095 6.935 7.005 10,812 -0.03(-0.36%)
Aug 15, 2007 7.050 7.075 6.990 7.030 5,900 -0.03(-0.42%)
Aug 14, 2007 7.055 7.075 7.005 7.060 9,992 +0.01(+0.14%)
Aug 13, 2007 6.945 7.110 6.945 7.050 42,716 +0.30(+4.44%)
Aug 10, 2007 6.930 6.940 6.750 6.750 40,096 -0.27(-3.85%)
Aug 09, 2007 7.065 7.065 6.925 7.020 29,200 -0.01(-0.07%)
Aug 08, 2007 7.010 7.025 6.925 7.025 8,290 +0.05(+0.72%)
Aug 07, 2007 6.975 6.995 6.935 6.975 24,180 +0.00(+0.00%)
Aug 06, 2007 7.000 7.085 6.925 6.975 7,774 -0.06(-0.85%)
Aug 03, 2007 7.035 7.155 7.030 7.035 3,800 -0.09(-1.26%)
Aug 02, 2007 7.085 7.125 7.085 7.125 5,320 -0.12(-1.72%)
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.