Dorman Products Inc (NQ: DORM )

100.64 USD +0.53 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.750 5.805 4.985 4.995 37,532 -0.79(-13.66%)
Jan 29, 2009 5.680 6.085 5.675 5.785 18,580 -0.03(-0.52%)
Jan 28, 2009 5.325 5.940 5.195 5.815 19,670 +0.49(+9.20%)
Jan 27, 2009 4.360 5.330 4.360 5.325 19,110 +0.89(+20.07%)
Jan 26, 2009 4.425 4.735 4.295 4.435 9,682 +0.01(+0.23%)
Jan 23, 2009 4.440 4.955 4.365 4.425 23,130 -0.29(-6.25%)
Jan 22, 2009 4.735 4.835 4.550 4.720 12,412 -0.03(-0.53%)
Jan 21, 2009 4.445 4.770 4.440 4.745 31,696 +0.42(+9.71%)
Jan 20, 2009 5.145 5.470 4.325 4.325 36,354 -0.96(-18.24%)
Jan 16, 2009 5.405 5.515 5.050 5.290 24,136 -0.09(-1.76%)
Jan 15, 2009 5.565 5.570 4.850 5.385 23,496 -0.19(-3.32%)
Jan 14, 2009 5.565 6.165 5.565 5.570 32,288 -0.22(-3.88%)
Jan 13, 2009 5.330 5.805 5.330 5.795 18,238 +0.45(+8.42%)
Jan 12, 2009 5.975 6.120 5.345 5.345 23,214 -0.67(-11.06%)
Jan 09, 2009 6.675 6.675 5.985 6.010 41,552 -0.69(-10.23%)
Jan 08, 2009 6.520 6.800 6.520 6.695 12,764 +0.12(+1.75%)
Jan 07, 2009 6.480 6.635 6.480 6.580 14,090 -0.09(-1.42%)
Jan 06, 2009 6.600 6.675 5.805 6.675 18,098 +0.09(+1.37%)
Jan 05, 2009 6.625 6.770 6.330 6.585 31,104 -0.01(-0.23%)
Jan 02, 2009 6.575 6.625 6.500 6.600 18,884 +0.00(+0.00%)
Dec 31, 2008 6.455 6.600 6.340 6.600 40,388 +0.13(+2.01%)
Dec 30, 2008 6.365 6.470 6.195 6.470 25,832 +0.17(+2.78%)
Dec 29, 2008 6.300 6.430 6.280 6.295 17,930 -0.05(-0.79%)
Dec 26, 2008 6.250 6.370 6.250 6.345 7,980 +0.09(+1.44%)
Dec 24, 2008 6.255 6.260 6.245 6.255 2,888 -0.03(-0.48%)
Dec 23, 2008 6.110 6.375 5.870 6.285 14,668 +0.24(+3.88%)
Dec 22, 2008 6.310 6.325 5.630 6.050 28,188 -0.28(-4.35%)
Dec 19, 2008 6.460 6.500 5.940 6.325 123,174 +0.17(+2.85%)
Dec 18, 2008 6.100 6.175 5.965 6.150 47,968 +0.03(+0.49%)
Dec 17, 2008 5.985 6.150 5.945 6.120 36,598 -0.00(-0.08%)
Dec 16, 2008 5.485 6.125 5.485 6.125 68,916 +0.73(+13.53%)
Dec 15, 2008 5.670 5.670 4.880 5.395 8,210 -0.28(-4.85%)
Dec 12, 2008 4.800 5.670 4.665 5.670 24,794 +0.56(+11.07%)
Dec 11, 2008 5.945 6.060 5.105 5.105 23,400 -0.90(-14.99%)
Dec 10, 2008 5.910 6.100 5.835 6.005 30,386 +0.11(+1.87%)
Dec 09, 2008 6.055 6.145 5.840 5.895 53,826 -0.23(-3.68%)
Dec 08, 2008 5.585 6.120 5.300 6.120 64,110 +0.64(+11.68%)
Dec 05, 2008 4.505 5.480 4.505 5.480 20,590 +0.92(+20.04%)
Dec 04, 2008 4.910 5.205 4.550 4.565 22,996 -0.42(-8.43%)
Dec 03, 2008 4.960 5.190 4.630 4.985 25,086 +0.25(+5.28%)
Dec 02, 2008 4.250 4.735 4.250 4.735 60,130 +0.36(+8.23%)
Dec 01, 2008 5.815 5.815 4.325 4.375 49,034 -1.60(-26.78%)
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%)
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.