Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 6.850 6.850 6.640 6.678 11,977 -0.02(-0.29%)
Nov 30, 2007 6.697 6.697 6.697 6.697 2,090 +0.00(+0.00%)
Nov 29, 2007 6.669 6.736 6.664 6.697 3,292 +0.00(+0.00%)
Nov 28, 2007 6.693 6.697 6.693 6.697 2,090 +0.00(+0.00%)
Nov 27, 2007 6.616 6.798 6.477 6.697 7,613 -0.10(-1.41%)
Nov 26, 2007 6.597 6.850 6.597 6.793 4,450 +0.04(+0.57%)
Nov 23, 2007 6.740 6.755 6.740 6.755 418 +0.06(+0.93%)
Nov 21, 2007 6.693 6.693 6.693 6.693 209 -0.04(-0.57%)
Nov 20, 2007 6.502 6.731 6.502 6.731 6,049 -0.04(-0.57%)
Nov 19, 2007 6.793 6.956 6.329 6.769 23,380 +0.08(+1.14%)
Nov 16, 2007 6.693 6.693 6.693 6.693 209 -0.01(-0.14%)
Nov 15, 2007 6.654 6.702 6.583 6.702 836 -0.06(-0.92%)
Nov 14, 2007 6.913 6.913 6.764 6.764 15,953 -0.16(-2.28%)
Nov 13, 2007 6.870 6.965 6.827 6.922 5,217 +0.10(+1.47%)
Nov 12, 2007 6.655 6.822 6.377 6.822 17,663 -0.17(-2.46%)
Nov 09, 2007 7.003 7.056 6.980 6.994 5,119 -0.04(-0.54%)
Nov 08, 2007 6.740 7.166 6.520 7.032 20,510 +0.12(+1.80%)
Nov 07, 2007 6.836 6.946 6.836 6.908 5,092 -0.08(-1.16%)
Nov 06, 2007 7.176 7.176 6.980 6.989 6,170 -0.18(-2.47%)
Nov 05, 2007 7.142 7.176 6.798 7.166 11,699 +0.08(+1.15%)
Nov 02, 2007 6.697 7.176 6.697 7.085 25,695 +0.39(+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.