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 (%)
Apr 30, 2007 6.165 6.165 6.140 6.165 5,000 +0.01(+0.24%)
Apr 27, 2007 6.125 6.150 6.125 6.150 13,500 +0.08(+1.23%)
Apr 26, 2007 6.080 6.080 6.075 6.075 11,600 -0.01(-0.25%)
Apr 25, 2007 6.055 6.090 6.030 6.090 2,400 +0.04(+0.58%)
Apr 24, 2007 6.050 6.055 6.040 6.055 1,800 -0.09(-1.46%)
Apr 23, 2007 5.851 6.145 5.851 6.145 13,300 +0.33(+5.77%)
Apr 20, 2007 5.815 5.815 5.810 5.810 1,950 +0.00(+0.00%)
Apr 19, 2007 5.815 5.815 5.810 5.810 1,000 +0.00(+0.00%)
Apr 18, 2007 5.810 5.810 5.810 5.810 3,600 -0.06(-1.06%)
Apr 17, 2007 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Apr 16, 2007 5.870 5.875 5.870 5.872 1,400 -0.00(-0.05%)
Apr 13, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Apr 12, 2007 5.825 5.875 5.825 5.875 5,488 +0.06(+1.03%)
Apr 11, 2007 5.815 5.815 5.815 5.815 1,000 +0.01(+0.17%)
Apr 10, 2007 5.775 5.850 5.775 5.805 4,784 +0.04(+0.69%)
Apr 09, 2007 5.750 5.765 5.680 5.765 5,290 -0.04(-0.60%)
Apr 05, 2007 5.795 5.800 5.775 5.800 9,400 +0.02(+0.43%)
Apr 04, 2007 5.770 5.775 5.770 5.775 2,944 +0.02(+0.26%)
Apr 03, 2007 5.720 5.795 5.720 5.760 11,600 -0.01(-0.23%)
Apr 02, 2007 5.745 5.810 5.700 5.773 7,720 -0.01(-0.12%)
Mar 30, 2007 5.685 5.785 5.685 5.780 7,598 +0.03(+0.52%)
Mar 29, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 28, 2007 5.690 5.750 5.690 5.750 6,400 +0.05(+0.88%)
Mar 27, 2007 5.660 5.700 5.660 5.700 6,600 +0.05(+0.88%)
Mar 26, 2007 5.690 5.695 5.600 5.650 21,152 -0.04(-0.70%)
Mar 23, 2007 5.695 5.695 5.665 5.690 10,800 -0.00(-0.09%)
Mar 22, 2007 5.690 5.725 5.640 5.695 37,124 -0.04(-0.67%)
Mar 21, 2007 5.715 5.733 5.715 5.733 5,000 +0.04(+0.67%)
Mar 20, 2007 5.695 5.695 5.695 5.695 200 +0.04(+0.80%)
Mar 19, 2007 5.662 5.662 5.615 5.650 9,756 +0.00(+0.00%)
Mar 16, 2007 5.660 5.660 5.635 5.650 21,230 +0.00(+0.00%)
Mar 15, 2007 5.645 5.650 5.600 5.650 9,962 +0.00(+0.00%)
Mar 14, 2007 5.630 5.650 5.630 5.650 2,362 +0.02(+0.36%)
Mar 13, 2007 5.635 5.650 5.630 5.630 1,222 -0.00(-0.09%)
Mar 12, 2007 5.725 5.725 5.600 5.635 44,076 -0.11(-1.83%)
Mar 09, 2007 5.685 5.740 5.685 5.740 3,788 +0.02(+0.35%)
Mar 08, 2007 5.720 5.730 5.720 5.720 1,800 +0.06(+1.06%)
Mar 07, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Mar 06, 2007 5.660 5.660 5.660 5.660 1,168 +0.00(+0.00%)
Mar 05, 2007 5.615 5.665 5.615 5.660 7,346 +0.04(+0.80%)
Mar 02, 2007 5.550 5.690 5.550 5.615 22,962 -0.05(-0.88%)
Mar 01, 2007 5.680 5.760 5.660 5.665 8,400 -0.04(-0.79%)
Feb 28, 2007 5.855 5.875 5.670 5.710 6,942 -0.04(-0.78%)
Feb 27, 2007 5.920 5.935 5.755 5.755 5,144 -0.21(-3.52%)
Feb 26, 2007 6.000 6.060 5.930 5.965 8,420 -0.04(-0.58%)
Feb 23, 2007 5.310 6.475 5.310 6.000 102,618 +0.75(+14.29%)
Feb 22, 2007 5.245 5.250 5.235 5.250 21,688 +0.00(+0.10%)
Feb 21, 2007 5.245 5.245 5.205 5.245 1,016 +0.07(+1.25%)
Feb 20, 2007 5.070 5.180 5.000 5.180 12,440 -0.07(-1.33%)
Feb 16, 2007 5.215 5.250 5.215 5.250 1,800 +0.00(+0.00%)
Feb 15, 2007 5.255 5.270 5.250 5.250 600 +0.00(+0.10%)
Feb 14, 2007 5.150 5.245 5.110 5.245 9,478 +0.12(+2.34%)
Feb 13, 2007 5.100 5.125 5.100 5.125 4,200 +0.07(+1.38%)
Feb 12, 2007 5.095 5.125 5.055 5.055 14,200 -0.01(-0.20%)
Feb 09, 2007 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 08, 2007 5.020 5.075 5.020 5.065 52,118 -0.03(-0.69%)
Feb 07, 2007 5.015 5.100 5.015 5.100 55,200 +0.08(+1.69%)
Feb 06, 2007 5.080 5.080 5.015 5.015 5,600 -0.12(-2.24%)
Feb 05, 2007 5.105 5.130 5.010 5.130 5,600 +0.04(+0.69%)
Feb 02, 2007 5.070 5.095 5.025 5.095 10,800 -0.00(-0.10%)
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.