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 (%)
Sep 30, 2009 7.525 7.680 7.395 7.510 105,776 -0.02(-0.27%)
Sep 29, 2009 7.455 7.780 7.385 7.530 113,842 +0.11(+1.48%)
Sep 28, 2009 7.260 7.550 7.197 7.420 55,568 +0.22(+3.13%)
Sep 25, 2009 7.120 7.399 7.085 7.195 57,204 +0.06(+0.77%)
Sep 24, 2009 7.300 7.375 7.100 7.140 81,178 -0.10(-1.38%)
Sep 23, 2009 7.375 7.405 7.210 7.240 80,018 -0.05(-0.75%)
Sep 22, 2009 7.240 7.405 7.155 7.295 50,288 +0.12(+1.67%)
Sep 21, 2009 7.275 7.372 7.155 7.175 34,594 -0.16(-2.18%)
Sep 18, 2009 7.130 7.450 7.115 7.335 130,908 +0.17(+2.37%)
Sep 17, 2009 7.450 7.450 6.925 7.165 201,308 -0.33(-4.40%)
Sep 16, 2009 7.530 7.530 7.325 7.495 64,580 -0.02(-0.33%)
Sep 15, 2009 7.505 7.713 7.430 7.520 54,956 -0.03(-0.40%)
Sep 14, 2009 7.420 7.655 7.300 7.550 78,182 +0.05(+0.67%)
Sep 11, 2009 7.490 7.625 7.355 7.500 132,806 +0.00(+0.00%)
Sep 10, 2009 7.165 7.500 7.140 7.500 149,390 +0.19(+2.60%)
Sep 09, 2009 7.070 7.315 7.035 7.310 108,954 +0.21(+2.96%)
Sep 08, 2009 7.600 7.600 7.085 7.100 120,366 -0.42(-5.59%)
Sep 04, 2009 7.370 7.545 7.240 7.520 126,046 +0.10(+1.42%)
Sep 03, 2009 7.365 7.500 7.155 7.415 69,688 +0.08(+1.16%)
Sep 02, 2009 6.990 7.395 6.950 7.330 109,576 +0.33(+4.64%)
Sep 01, 2009 7.030 7.500 6.950 7.005 114,564 -0.03(-0.36%)
Aug 31, 2009 7.060 7.260 7.000 7.030 112,194 -0.11(-1.54%)
Aug 28, 2009 7.260 7.295 7.040 7.140 50,406 -0.03(-0.35%)
Aug 27, 2009 7.310 7.335 7.050 7.165 80,030 -0.20(-2.65%)
Aug 26, 2009 7.415 7.450 7.205 7.360 49,144 -0.09(-1.27%)
Aug 25, 2009 7.480 7.630 7.130 7.455 52,958 +0.03(+0.34%)
Aug 24, 2009 7.550 7.560 7.085 7.430 67,616 -0.11(-1.46%)
Aug 21, 2009 7.270 7.545 7.245 7.540 117,424 +0.36(+5.01%)
Aug 20, 2009 7.295 7.295 7.000 7.180 57,750 -0.15(-2.05%)
Aug 19, 2009 7.210 7.490 7.140 7.330 129,972 +0.03(+0.34%)
Aug 18, 2009 7.375 7.615 7.240 7.305 95,676 -0.02(-0.20%)
Aug 17, 2009 7.045 7.350 7.000 7.320 85,742 +0.08(+1.04%)
Aug 14, 2009 7.055 7.370 7.000 7.245 121,378 +0.15(+2.11%)
Aug 13, 2009 7.680 7.680 7.045 7.095 114,968 -0.49(-6.46%)
Aug 12, 2009 7.090 7.925 6.880 7.585 199,196 +0.51(+7.21%)
Aug 11, 2009 6.620 7.155 6.620 7.075 195,746 +0.41(+6.07%)
Aug 10, 2009 6.745 6.890 6.625 6.670 148,044 -0.05(-0.82%)
Aug 07, 2009 7.110 7.220 6.720 6.725 165,384 -0.16(-2.25%)
Aug 06, 2009 6.910 7.095 6.380 6.880 293,152 +0.02(+0.29%)
Aug 05, 2009 8.000 8.000 6.800 6.860 293,706 -1.11(-13.98%)
Aug 04, 2009 7.875 8.180 7.875 7.975 158,748 +0.01(+0.13%)
Aug 03, 2009 8.295 8.295 7.910 7.965 114,500 -0.22(-2.69%)
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%)
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.