Dorman Products Inc (NQ: DORM )

114.06 USD +0.16 (+0.14%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.470 5.535 5.470 5.535 12,542 +0.04(+0.64%)
Jan 30, 2008 5.500 5.520 5.500 5.500 11,600 -0.00(-0.09%)
Jan 29, 2008 5.505 5.520 5.485 5.505 8,080 +0.00(+0.00%)
Jan 28, 2008 5.505 5.545 5.465 5.505 6,050 -0.05(-0.90%)
Jan 25, 2008 5.375 5.555 5.375 5.555 2,800 +0.03(+0.54%)
Jan 24, 2008 5.305 5.655 5.305 5.525 25,964 +0.02(+0.35%)
Jan 23, 2008 5.110 5.675 5.095 5.506 12,956 -0.20(-3.49%)
Jan 22, 2008 6.115 6.115 5.695 5.705 13,990 -0.66(-10.37%)
Jan 21, 2008 6.470 6.470 6.280 6.365 15,540 +0.00(+0.00%)
Jan 18, 2008 6.470 6.470 6.280 6.365 15,540 -0.14(-2.23%)
Jan 17, 2008 6.440 6.520 6.425 6.510 4,092 -0.05(-0.76%)
Jan 16, 2008 6.445 6.735 6.445 6.560 19,494 -0.14(-2.02%)
Jan 15, 2008 6.695 6.695 6.695 6.695 200 -0.03(-0.45%)
Jan 14, 2008 6.740 6.740 6.675 6.725 3,000 -0.12(-1.68%)
Jan 11, 2008 6.695 6.840 6.690 6.840 3,200 +0.17(+2.55%)
Jan 10, 2008 6.695 6.695 6.610 6.670 6,302 -0.11(-1.69%)
Jan 09, 2008 6.915 6.920 6.660 6.785 7,352 -0.13(-1.88%)
Jan 08, 2008 6.850 6.970 6.820 6.915 12,982 -0.06(-0.86%)
Jan 07, 2008 7.125 7.125 6.930 6.975 23,922 -0.27(-3.66%)
Jan 04, 2008 7.100 7.385 7.100 7.240 19,394 +0.14(+1.97%)
Jan 03, 2008 7.125 7.140 7.100 7.100 800 +0.13(+1.94%)
Jan 02, 2008 7.000 7.000 6.810 6.965 14,544 -0.18(-2.52%)
Jan 01, 2008 6.965 7.250 6.905 7.145 8,570 +0.00(+0.00%)
Dec 31, 2007 6.965 7.250 6.905 7.145 8,570 -0.11(-1.45%)
Dec 28, 2007 6.870 7.250 6.870 7.250 1,000 +0.17(+2.40%)
Dec 27, 2007 7.050 7.080 7.050 7.080 400 +0.04(+0.50%)
Dec 26, 2007 6.980 7.050 6.945 7.045 2,800 +0.09(+1.22%)
Dec 24, 2007 6.690 6.960 6.690 6.960 1,956 +0.06(+0.87%)
Dec 21, 2007 7.000 7.000 6.900 6.900 8,596 +0.03(+0.36%)
Dec 20, 2007 6.880 6.880 6.780 6.875 18,836 -0.16(-2.27%)
Dec 19, 2007 7.140 7.140 6.950 7.035 3,400 -0.14(-1.95%)
Dec 18, 2007 7.070 7.305 6.945 7.175 7,608 +0.22(+3.21%)
Dec 17, 2007 6.790 6.995 6.790 6.952 3,180 +0.06(+0.83%)
Dec 14, 2007 7.075 7.075 6.895 6.895 3,838 -0.07(-1.01%)
Dec 13, 2007 6.875 6.965 6.860 6.965 8,620 +0.06(+0.87%)
Dec 12, 2007 6.900 6.945 6.900 6.905 6,200 -0.04(-0.50%)
Dec 11, 2007 6.875 6.950 6.875 6.940 5,018 -0.11(-1.63%)
Dec 10, 2007 6.870 7.070 6.870 7.055 15,266 +0.08(+1.15%)
Dec 07, 2007 6.900 6.975 6.900 6.975 1,330 +0.00(+0.07%)
Dec 06, 2007 6.825 6.975 6.100 6.970 47,590 -0.03(-0.43%)
Dec 05, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 04, 2007 6.930 7.020 6.930 7.000 2,708 +0.02(+0.29%)
Dec 03, 2007 7.160 7.160 6.940 6.980 11,460 -0.02(-0.29%)
Nov 30, 2007 7.000 7.000 7.000 7.000 2,000 +0.00(+0.00%)
Nov 29, 2007 6.970 7.040 6.965 7.000 3,150 +0.00(+0.00%)
Nov 28, 2007 6.995 7.000 6.995 7.000 2,000 +0.00(+0.00%)
Nov 27, 2007 6.915 7.105 6.770 7.000 7,284 -0.10(-1.41%)
Nov 26, 2007 6.895 7.160 6.895 7.100 4,258 +0.04(+0.57%)
Nov 23, 2007 7.045 7.060 7.045 7.060 400 +0.06(+0.93%)
Nov 21, 2007 6.995 6.995 6.995 6.995 200 -0.04(-0.57%)
Nov 20, 2007 6.796 7.035 6.796 7.035 5,788 -0.04(-0.57%)
Nov 19, 2007 7.100 7.270 6.615 7.075 22,370 +0.08(+1.14%)
Nov 16, 2007 6.995 6.995 6.995 6.995 200 -0.01(-0.14%)
Nov 15, 2007 6.955 7.005 6.880 7.005 800 -0.07(-0.92%)
Nov 14, 2007 7.225 7.225 7.070 7.070 15,264 -0.17(-2.28%)
Nov 13, 2007 7.180 7.280 7.135 7.235 4,992 +0.11(+1.47%)
Nov 12, 2007 6.956 7.130 6.665 7.130 16,900 -0.18(-2.46%)
Nov 09, 2007 7.320 7.375 7.295 7.310 4,898 -0.04(-0.54%)
Nov 08, 2007 7.045 7.490 6.815 7.350 19,624 +0.13(+1.80%)
Nov 07, 2007 7.145 7.260 7.145 7.220 4,872 -0.08(-1.16%)
Nov 06, 2007 7.500 7.500 7.295 7.305 5,904 -0.19(-2.47%)
Nov 05, 2007 7.465 7.500 7.105 7.490 11,194 +0.08(+1.15%)
Nov 02, 2007 7.000 7.500 7.000 7.405 24,584 +0.41(+5.79%)
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.