Dorman Products Inc (NQ: DORM )

100.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.625 5.975 5.625 5.975 7,600 -0.05(-0.83%)
Nov 26, 2008 5.360 6.025 5.360 6.025 75,660 +0.55(+10.05%)
Nov 25, 2008 5.370 5.875 4.435 5.475 41,264 +0.10(+1.96%)
Nov 24, 2008 4.740 5.650 4.190 5.370 42,224 +0.69(+14.62%)
Nov 21, 2008 4.300 4.765 3.900 4.685 63,338 +0.46(+10.89%)
Nov 20, 2008 3.950 4.870 3.950 4.225 42,096 +0.29(+7.51%)
Nov 19, 2008 5.210 5.295 3.930 3.930 33,090 -1.27(-24.50%)
Nov 18, 2008 5.310 5.425 5.000 5.205 47,600 -0.24(-4.41%)
Nov 17, 2008 5.520 5.520 5.230 5.445 16,808 -0.12(-2.16%)
Nov 14, 2008 6.055 6.075 5.415 5.565 26,248 -0.57(-9.29%)
Nov 13, 2008 5.140 6.200 5.140 6.135 32,372 +1.00(+19.59%)
Nov 12, 2008 5.885 5.945 5.130 5.130 29,436 -0.83(-13.93%)
Nov 11, 2008 5.190 6.250 5.190 5.960 30,112 +0.76(+14.73%)
Nov 10, 2008 5.760 6.250 5.195 5.195 16,086 -0.46(-8.13%)
Nov 07, 2008 5.325 5.780 5.325 5.655 15,850 +0.38(+7.10%)
Nov 06, 2008 5.400 6.074 5.280 5.280 8,460 -0.14(-2.58%)
Nov 05, 2008 6.185 6.220 5.410 5.420 23,884 -0.83(-13.28%)
Nov 04, 2008 6.240 6.250 5.862 6.250 23,084 +0.14(+2.29%)
Nov 03, 2008 5.555 6.110 5.380 6.110 34,876 +0.49(+8.62%)
Oct 31, 2008 4.665 5.625 4.665 5.625 35,330 +1.00(+21.49%)
Oct 30, 2008 4.695 4.750 4.055 4.630 12,700 +0.04(+0.76%)
Oct 29, 2008 4.690 5.025 4.285 4.595 41,476 -0.11(-2.23%)
Oct 28, 2008 4.205 4.750 3.975 4.700 52,774 +0.69(+17.21%)
Oct 27, 2008 4.320 4.875 4.005 4.010 31,516 -0.27(-6.20%)
Oct 24, 2008 4.015 4.555 3.755 4.275 13,312 +0.19(+4.65%)
Oct 23, 2008 4.225 4.415 4.000 4.085 15,338 +0.05(+1.24%)
Oct 22, 2008 4.435 4.435 4.035 4.035 16,028 -0.48(-10.73%)
Oct 21, 2008 4.590 4.915 4.375 4.520 30,272 -0.18(-3.73%)
Oct 20, 2008 4.850 4.850 4.405 4.695 28,036 -0.15(-3.10%)
Oct 17, 2008 5.215 5.365 4.845 4.845 117,354 -1.15(-19.12%)
Oct 16, 2008 4.970 6.000 4.760 5.990 39,330 +1.04(+21.01%)
Oct 15, 2008 5.795 6.185 4.950 4.950 37,874 -0.91(-15.46%)
Oct 14, 2008 6.225 6.225 5.675 5.855 17,094 -0.25(-4.17%)
Oct 13, 2008 6.000 6.110 5.305 6.110 81,350 +0.08(+1.41%)
Oct 10, 2008 3.400 6.245 3.400 6.025 109,270 +2.72(+82.02%)
Oct 09, 2008 5.950 6.015 3.310 3.310 143,600 -2.62(-44.23%)
Oct 08, 2008 5.550 6.250 5.080 5.935 72,000 +0.25(+4.40%)
Oct 07, 2008 6.060 6.475 5.550 5.685 74,592 -0.30(-5.01%)
Oct 06, 2008 5.505 6.190 5.290 5.985 59,252 +0.16(+2.66%)
Oct 03, 2008 6.575 6.725 5.085 5.830 243,712 -0.70(-10.65%)
Oct 02, 2008 6.050 6.685 6.050 6.525 15,474 +0.35(+5.58%)
Oct 01, 2008 6.055 6.270 5.855 6.180 20,442 -0.08(-1.36%)
Sep 30, 2008 5.980 6.465 5.975 6.265 46,472 +0.80(+14.64%)
Sep 29, 2008 6.795 6.800 4.930 5.465 30,742 -1.34(-19.75%)
Sep 26, 2008 6.825 6.890 6.785 6.810 34,254 -0.03(-0.44%)
Sep 25, 2008 6.800 6.895 6.755 6.840 66,424 +0.05(+0.74%)
Sep 24, 2008 6.800 6.835 6.750 6.790 26,330 -0.01(-0.22%)
Sep 23, 2008 6.805 6.815 6.745 6.805 66,520 -0.03(-0.44%)
Sep 22, 2008 6.970 6.970 6.605 6.835 53,816 -0.01(-0.22%)
Sep 19, 2008 6.995 6.995 6.240 6.850 318,920 +0.04(+0.59%)
Sep 18, 2008 6.690 6.935 6.580 6.810 126,448 +0.35(+5.50%)
Sep 17, 2008 6.495 6.625 6.345 6.455 41,590 -0.24(-3.51%)
Sep 16, 2008 6.570 6.695 6.120 6.690 82,630 +0.18(+2.69%)
Sep 15, 2008 6.615 6.700 6.255 6.515 28,078 -0.10(-1.44%)
Sep 12, 2008 6.650 6.695 6.505 6.610 15,474 -0.08(-1.27%)
Sep 11, 2008 6.650 6.695 6.580 6.695 31,234 +0.03(+0.37%)
Sep 10, 2008 6.545 6.740 6.505 6.670 38,494 +0.20(+3.01%)
Sep 09, 2008 6.175 6.720 6.175 6.475 27,696 -0.03(-0.46%)
Sep 08, 2008 6.620 6.680 6.365 6.505 47,128 -0.05(-0.76%)
Sep 05, 2008 5.850 6.610 5.815 6.555 21,488 +0.67(+11.38%)
Sep 04, 2008 6.220 6.390 5.715 5.885 28,494 -0.36(-5.76%)
Sep 03, 2008 6.365 6.365 5.725 6.245 8,876 -0.11(-1.73%)
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.