Dorman Products Inc (NQ: DORM )

104.45 USD +2.07 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.225 8.460 8.050 8.185 161,210 -0.03(-0.37%)
Jul 30, 2009 8.165 8.625 8.055 8.215 154,654 +0.04(+0.55%)
Jul 29, 2009 8.015 8.250 8.015 8.170 93,336 +0.05(+0.62%)
Jul 28, 2009 7.750 8.125 7.500 8.120 116,400 +0.29(+3.70%)
Jul 27, 2009 8.205 8.505 7.680 7.830 155,098 -0.36(-4.40%)
Jul 24, 2009 8.195 8.270 8.025 8.190 71,046 -0.11(-1.33%)
Jul 23, 2009 8.370 8.460 8.125 8.300 153,906 -0.12(-1.43%)
Jul 22, 2009 8.390 8.495 8.108 8.420 271,510 +0.04(+0.54%)
Jul 21, 2009 7.875 8.495 7.875 8.375 219,540 +0.53(+6.69%)
Jul 20, 2009 7.700 7.870 7.700 7.850 103,424 +0.18(+2.35%)
Jul 17, 2009 7.795 7.826 7.490 7.670 81,248 -0.11(-1.41%)
Jul 16, 2009 7.490 7.850 7.305 7.780 188,122 +0.24(+3.11%)
Jul 15, 2009 7.670 7.675 7.450 7.545 150,672 -0.01(-0.20%)
Jul 14, 2009 7.600 7.700 7.430 7.560 126,344 -0.01(-0.13%)
Jul 13, 2009 7.365 7.705 7.200 7.570 332,438 +0.34(+4.70%)
Jul 10, 2009 7.065 7.260 7.065 7.230 229,524 +0.11(+1.47%)
Jul 09, 2009 7.055 7.235 7.035 7.125 89,694 +0.17(+2.44%)
Jul 08, 2009 6.875 6.990 6.825 6.955 156,780 +0.07(+1.02%)
Jul 07, 2009 7.205 7.205 6.885 6.885 56,984 -0.29(-4.04%)
Jul 06, 2009 7.040 7.180 6.950 7.175 72,094 +0.04(+0.56%)
Jul 02, 2009 7.060 7.225 7.000 7.135 97,800 -0.02(-0.28%)
Jul 01, 2009 7.050 7.230 6.955 7.155 128,888 +0.24(+3.47%)
Jun 30, 2009 6.855 7.070 6.680 6.915 98,888 +0.09(+1.32%)
Jun 29, 2009 6.960 7.125 6.695 6.825 147,786 -0.14(-2.01%)
Jun 26, 2009 6.695 7.018 6.555 6.965 883,270 +0.21(+3.19%)
Jun 25, 2009 6.600 6.845 6.565 6.750 50,008 -0.17(-2.39%)
Jun 24, 2009 7.045 7.100 6.855 6.915 68,628 +0.02(+0.29%)
Jun 23, 2009 6.960 7.060 6.835 6.895 45,242 +0.05(+0.80%)
Jun 22, 2009 6.845 6.967 6.595 6.840 84,838 +0.00(+0.00%)
Jun 19, 2009 7.210 7.210 6.825 6.840 123,542 -0.21(-2.98%)
Jun 18, 2009 6.900 7.150 6.875 7.050 111,302 +0.26(+3.83%)
Jun 17, 2009 6.345 6.810 6.345 6.790 79,336 +0.45(+7.01%)
Jun 16, 2009 6.470 6.545 6.250 6.345 62,538 -0.10(-1.55%)
Jun 15, 2009 6.825 6.980 6.360 6.445 65,096 -0.67(-9.48%)
Jun 12, 2009 6.615 7.125 6.615 7.120 85,802 +0.50(+7.63%)
Jun 11, 2009 6.655 6.775 6.595 6.615 60,148 -0.04(-0.68%)
Jun 10, 2009 6.850 6.850 6.550 6.660 83,044 -0.03(-0.45%)
Jun 09, 2009 6.980 7.000 6.670 6.690 73,804 -0.28(-4.02%)
Jun 08, 2009 7.110 7.220 6.965 6.970 86,430 -0.10(-1.34%)
Jun 05, 2009 7.125 7.125 6.925 7.065 50,204 -0.03(-0.49%)
Jun 04, 2009 6.970 7.140 6.900 7.100 75,602 +0.17(+2.53%)
Jun 03, 2009 6.835 7.000 6.755 6.925 108,274 -0.00(-0.07%)
Jun 02, 2009 6.900 6.985 6.653 6.930 86,342 -0.06(-0.79%)
Jun 01, 2009 7.100 7.200 6.650 6.985 116,742 -0.11(-1.62%)
May 29, 2009 6.730 7.125 6.545 7.100 498,000 +0.38(+5.58%)
May 28, 2009 6.610 6.755 6.440 6.725 160,122 +0.27(+4.18%)
May 27, 2009 6.525 6.740 6.410 6.455 176,864 -0.22(-3.30%)
May 26, 2009 5.985 6.720 5.985 6.675 147,058 +0.56(+9.16%)
May 22, 2009 6.245 6.260 6.035 6.115 182,390 -0.08(-1.37%)
May 21, 2009 5.700 6.250 5.700 6.200 129,074 +0.21(+3.51%)
May 20, 2009 5.770 6.000 5.770 5.990 88,312 +0.19(+3.19%)
May 19, 2009 5.765 5.845 5.695 5.805 54,962 -0.11(-1.78%)
May 18, 2009 5.830 5.975 5.760 5.910 49,554 +0.20(+3.50%)
May 15, 2009 5.810 5.810 5.710 5.710 40,212 -0.08(-1.38%)
May 14, 2009 5.705 5.808 5.705 5.790 30,582 +0.13(+2.39%)
May 13, 2009 5.635 6.075 5.630 5.655 53,244 -0.11(-1.91%)
May 12, 2009 5.795 6.025 5.750 5.765 53,390 +0.01(+0.26%)
May 11, 2009 5.515 6.025 5.500 5.750 35,048 +0.01(+0.17%)
May 08, 2009 5.325 5.750 5.170 5.740 43,006 +0.54(+10.28%)
May 07, 2009 5.500 5.885 5.205 5.205 41,584 -0.20(-3.70%)
May 06, 2009 5.775 5.810 5.320 5.405 40,694 -0.29(-5.09%)
May 05, 2009 5.840 5.915 5.665 5.695 29,064 -0.21(-3.64%)
May 04, 2009 5.875 6.005 5.650 5.910 45,352 +0.12(+2.16%)
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.