Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 -3.01 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.056 5.133 5.023 5.023 7,391 -0.15(-2.87%)
Feb 28, 2008 5.315 5.315 5.171 5.171 1,672 -0.01(-0.18%)
Feb 27, 2008 5.104 5.339 5.100 5.181 2,926 -0.04(-0.73%)
Feb 26, 2008 5.080 5.262 5.080 5.219 7,556 +0.05(+1.02%)
Feb 25, 2008 5.401 5.401 5.023 5.167 11,497 -0.23(-4.26%)
Feb 22, 2008 5.260 5.559 5.123 5.396 8,856 -0.06(-1.14%)
Feb 21, 2008 5.458 5.458 5.458 5.458 0 +0.00(+0.00%)
Feb 20, 2008 5.425 5.458 5.425 5.458 3,470 +0.03(+0.62%)
Feb 19, 2008 5.262 5.559 5.257 5.425 31,322 +0.14(+2.72%)
Feb 18, 2008 5.262 5.281 5.262 5.281 2,445 +0.00(+0.00%)
Feb 15, 2008 5.262 5.281 5.262 5.281 2,445 +0.00(+0.09%)
Feb 14, 2008 5.281 5.320 5.262 5.277 24,856 +0.01(+0.27%)
Feb 13, 2008 5.300 5.305 5.262 5.262 77,889 -0.05(-0.90%)
Feb 12, 2008 5.281 5.310 5.277 5.310 7,320 -0.02(-0.36%)
Feb 11, 2008 5.377 5.377 5.300 5.329 5,635 +0.02(+0.36%)
Feb 08, 2008 5.310 5.458 5.267 5.310 27,841 +0.05(+0.91%)
Feb 07, 2008 5.277 5.277 5.262 5.262 1,463 -0.09(-1.61%)
Feb 06, 2008 5.267 5.348 5.267 5.348 1,254 +0.03(+0.54%)
Feb 05, 2008 5.348 5.348 5.305 5.320 3,637 -0.00(-0.09%)
Feb 04, 2008 5.296 5.363 5.262 5.324 46,231 +0.04(+0.72%)
Feb 01, 2008 5.262 5.286 5.262 5.286 1,045 -0.01(-0.18%)
Jan 31, 2008 5.233 5.296 5.233 5.296 13,108 +0.03(+0.64%)
Jan 30, 2008 5.262 5.281 5.262 5.262 12,124 -0.00(-0.09%)
Jan 29, 2008 5.267 5.281 5.248 5.267 8,445 +0.00(+0.00%)
Jan 28, 2008 5.267 5.305 5.229 5.267 6,323 -0.05(-0.90%)
Jan 25, 2008 5.143 5.315 5.143 5.315 2,926 +0.03(+0.54%)
Jan 24, 2008 5.076 5.410 5.076 5.286 27,137 +0.02(+0.35%)
Jan 23, 2008 4.889 5.430 4.875 5.268 13,541 -0.19(-3.49%)
Jan 22, 2008 5.851 5.851 5.449 5.458 14,622 -0.63(-10.37%)
Jan 21, 2008 6.190 6.190 6.008 6.090 16,242 +0.00(+0.00%)
Jan 18, 2008 6.190 6.190 6.008 6.090 16,242 -0.14(-2.23%)
Jan 17, 2008 6.162 6.238 6.147 6.229 4,276 -0.05(-0.76%)
Jan 16, 2008 6.166 6.444 6.166 6.276 20,375 -0.13(-2.02%)
Jan 15, 2008 6.406 6.406 6.406 6.406 209 -0.03(-0.45%)
Jan 14, 2008 6.449 6.449 6.386 6.434 3,135 -0.11(-1.68%)
Jan 11, 2008 6.406 6.544 6.401 6.544 3,344 +0.16(+2.55%)
Jan 10, 2008 6.406 6.406 6.324 6.382 6,586 -0.11(-1.69%)
Jan 09, 2008 6.616 6.621 6.372 6.492 7,684 -0.12(-1.88%)
Jan 08, 2008 6.554 6.669 6.525 6.616 13,568 -0.06(-0.86%)
Jan 07, 2008 6.817 6.817 6.630 6.673 25,003 -0.25(-3.66%)
Jan 04, 2008 6.793 7.066 6.793 6.927 20,270 +0.13(+1.97%)
Jan 03, 2008 6.817 6.831 6.793 6.793 836 +0.13(+1.94%)
Jan 02, 2008 6.697 6.697 6.516 6.664 15,201 -0.17(-2.52%)
Jan 01, 2008 6.664 6.937 6.606 6.836 8,957 +0.00(+0.00%)
Dec 31, 2007 6.664 6.937 6.606 6.836 8,957 -0.10(-1.45%)
Dec 28, 2007 6.573 6.937 6.573 6.937 1,045 +0.16(+2.40%)
Dec 27, 2007 6.745 6.774 6.745 6.774 418 +0.03(+0.50%)
Dec 26, 2007 6.678 6.745 6.645 6.740 2,926 +0.08(+1.22%)
Dec 24, 2007 6.401 6.659 6.401 6.659 2,044 +0.06(+0.87%)
Dec 21, 2007 6.697 6.697 6.602 6.602 8,984 +0.02(+0.36%)
Dec 20, 2007 6.583 6.583 6.487 6.578 19,687 -0.15(-2.27%)
Dec 19, 2007 6.831 6.831 6.649 6.731 3,553 -0.13(-1.95%)
Dec 18, 2007 6.764 6.989 6.645 6.865 7,951 +0.21(+3.21%)
Dec 17, 2007 6.496 6.693 6.496 6.651 3,323 +0.05(+0.83%)
Dec 14, 2007 6.769 6.769 6.597 6.597 4,011 -0.07(-1.00%)
Dec 13, 2007 6.578 6.664 6.563 6.664 9,009 +0.06(+0.87%)
Dec 12, 2007 6.602 6.645 6.602 6.606 6,480 -0.03(-0.50%)
Dec 11, 2007 6.578 6.649 6.578 6.640 5,244 -0.11(-1.63%)
Dec 10, 2007 6.573 6.764 6.573 6.750 15,955 +0.08(+1.15%)
Dec 07, 2007 6.602 6.673 6.602 6.673 1,390 +0.00(+0.07%)
Dec 06, 2007 6.530 6.673 5.836 6.669 49,740 -0.03(-0.43%)
Dec 05, 2007 6.697 6.697 6.697 6.697 0 +0.00(+0.00%)
Dec 04, 2007 6.630 6.716 6.630 6.697 2,830 +0.02(+0.29%)
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.