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 (%)
Jan 30, 2009 5.501 5.554 4.769 4.779 39,228 -0.76(-13.66%)
Jan 29, 2009 5.434 5.822 5.430 5.535 19,419 -0.03(-0.52%)
Jan 28, 2009 5.095 5.683 4.970 5.564 20,558 +0.47(+9.20%)
Jan 27, 2009 4.171 5.100 4.171 5.095 19,973 +0.85(+20.07%)
Jan 26, 2009 4.234 4.530 4.109 4.243 10,119 +0.01(+0.23%)
Jan 23, 2009 4.248 4.741 4.176 4.234 24,175 -0.28(-6.25%)
Jan 22, 2009 4.530 4.626 4.353 4.516 12,972 -0.02(-0.53%)
Jan 21, 2009 4.253 4.564 4.248 4.540 33,128 +0.40(+9.71%)
Jan 20, 2009 4.923 5.233 4.138 4.138 37,996 -0.92(-18.24%)
Jan 16, 2009 5.171 5.277 4.832 5.061 25,226 -0.09(-1.76%)
Jan 15, 2009 5.324 5.329 4.640 5.152 24,557 -0.18(-3.32%)
Jan 14, 2009 5.324 5.898 5.324 5.329 33,747 -0.22(-3.88%)
Jan 13, 2009 5.100 5.554 5.100 5.544 19,062 +0.43(+8.42%)
Jan 12, 2009 5.717 5.855 5.114 5.114 24,263 -0.64(-11.06%)
Jan 09, 2009 6.386 6.386 5.726 5.750 43,429 -0.66(-10.23%)
Jan 08, 2009 6.238 6.506 6.238 6.406 13,340 +0.11(+1.75%)
Jan 07, 2009 6.200 6.348 6.200 6.295 14,726 -0.09(-1.42%)
Jan 06, 2009 6.315 6.386 5.554 6.386 18,915 +0.09(+1.37%)
Jan 05, 2009 6.339 6.477 6.056 6.300 32,509 -0.01(-0.23%)
Jan 02, 2009 6.291 6.339 6.219 6.315 19,737 +0.00(+0.00%)
Dec 31, 2008 6.176 6.315 6.066 6.315 42,213 +0.12(+2.01%)
Dec 30, 2008 6.090 6.190 5.927 6.190 26,999 +0.17(+2.78%)
Dec 29, 2008 6.028 6.152 6.008 6.023 18,740 -0.05(-0.79%)
Dec 26, 2008 5.980 6.095 5.980 6.071 8,340 +0.09(+1.44%)
Dec 24, 2008 5.985 5.989 5.975 5.985 3,018 -0.03(-0.48%)
Dec 23, 2008 5.846 6.099 5.616 6.013 15,330 +0.22(+3.88%)
Dec 22, 2008 6.037 6.052 5.387 5.788 29,461 -0.26(-4.35%)
Dec 19, 2008 6.181 6.219 5.683 6.052 128,740 +0.17(+2.85%)
Dec 18, 2008 5.836 5.908 5.707 5.884 50,135 +0.03(+0.49%)
Dec 17, 2008 5.726 5.884 5.688 5.855 38,252 -0.00(-0.08%)
Dec 16, 2008 5.248 5.860 5.248 5.860 72,030 +0.70(+13.53%)
Dec 15, 2008 5.425 5.425 4.669 5.162 8,581 -0.26(-4.85%)
Dec 12, 2008 4.592 5.425 4.463 5.425 25,914 +0.54(+11.07%)
Dec 11, 2008 5.688 5.798 4.884 4.884 24,457 -0.86(-14.99%)
Dec 10, 2008 5.654 5.836 5.583 5.745 31,759 +0.11(+1.87%)
Dec 09, 2008 5.793 5.879 5.587 5.640 56,258 -0.22(-3.68%)
Dec 08, 2008 5.343 5.855 5.071 5.855 67,007 +0.61(+11.68%)
Dec 05, 2008 4.310 5.243 4.310 5.243 21,520 +0.88(+20.04%)
Dec 04, 2008 4.698 4.980 4.353 4.368 24,035 -0.40(-8.43%)
Dec 03, 2008 4.745 4.966 4.430 4.769 26,219 +0.24(+5.28%)
Dec 02, 2008 4.066 4.530 4.066 4.530 62,847 +0.34(+8.23%)
Dec 01, 2008 5.564 5.564 4.138 4.186 51,250 -1.53(-26.78%)
Nov 28, 2008 5.382 5.717 5.382 5.717 7,943 -0.05(-0.83%)
Nov 26, 2008 5.128 5.764 5.128 5.764 79,079 +0.53(+10.05%)
Nov 25, 2008 5.138 5.621 4.243 5.238 43,128 +0.10(+1.96%)
Nov 24, 2008 4.535 5.406 4.009 5.138 44,132 +0.66(+14.62%)
Nov 21, 2008 4.114 4.559 3.731 4.482 66,200 +0.44(+10.89%)
Nov 20, 2008 3.779 4.659 3.779 4.042 43,998 +0.28(+7.51%)
Nov 19, 2008 4.985 5.066 3.760 3.760 34,585 -1.22(-24.50%)
Nov 18, 2008 5.080 5.190 4.784 4.980 49,751 -0.23(-4.41%)
Nov 17, 2008 5.281 5.281 5.004 5.210 17,567 -0.11(-2.16%)
Nov 14, 2008 5.793 5.812 5.181 5.324 27,434 -0.55(-9.29%)
Nov 13, 2008 4.918 5.932 4.918 5.870 33,835 +0.96(+19.59%)
Nov 12, 2008 5.631 5.688 4.908 4.908 30,766 -0.79(-13.93%)
Nov 11, 2008 4.966 5.980 4.966 5.702 31,472 +0.73(+14.73%)
Nov 10, 2008 5.511 5.980 4.970 4.970 16,812 -0.44(-8.13%)
Nov 07, 2008 5.095 5.530 5.095 5.410 16,566 +0.36(+7.10%)
Nov 06, 2008 5.167 5.812 5.052 5.052 8,842 -0.13(-2.58%)
Nov 05, 2008 5.918 5.951 5.176 5.186 24,963 -0.79(-13.28%)
Nov 04, 2008 5.970 5.980 5.609 5.980 24,127 +0.13(+2.29%)
Nov 03, 2008 5.315 5.846 5.147 5.846 36,452 +0.46(+8.62%)
Oct 31, 2008 4.463 5.382 4.463 5.382 36,926 +0.95(+21.49%)
Oct 30, 2008 4.492 4.545 3.880 4.430 13,273 +0.03(+0.76%)
Oct 29, 2008 4.487 4.808 4.100 4.396 43,350 -0.10(-2.23%)
Oct 28, 2008 4.023 4.545 3.803 4.497 55,159 +0.66(+17.21%)
Oct 27, 2008 4.133 4.664 3.832 3.837 32,940 -0.25(-6.20%)
Oct 24, 2008 3.841 4.358 3.593 4.090 13,913 +0.18(+4.65%)
Oct 23, 2008 4.042 4.224 3.827 3.908 16,031 +0.05(+1.24%)
Oct 22, 2008 4.243 4.243 3.861 3.861 16,752 -0.46(-10.73%)
Oct 21, 2008 4.392 4.702 4.186 4.325 31,640 -0.17(-3.73%)
Oct 20, 2008 4.640 4.640 4.215 4.492 29,303 -0.14(-3.10%)
Oct 17, 2008 4.989 5.133 4.636 4.636 122,657 -1.10(-19.12%)
Oct 16, 2008 4.755 5.741 4.554 5.731 41,107 +1.00(+21.01%)
Oct 15, 2008 5.544 5.918 4.736 4.736 39,585 -0.87(-15.46%)
Oct 14, 2008 5.956 5.956 5.430 5.602 17,866 -0.24(-4.17%)
Oct 13, 2008 5.741 5.846 5.076 5.846 85,026 +0.08(+1.41%)
Oct 10, 2008 3.253 5.975 3.253 5.764 114,208 +2.60(+82.02%)
Oct 09, 2008 5.693 5.755 3.167 3.167 150,089 -2.51(-44.23%)
Oct 08, 2008 5.310 5.980 4.860 5.678 75,253 +0.24(+4.40%)
Oct 07, 2008 5.798 6.195 5.310 5.439 77,963 -0.29(-5.01%)
Oct 06, 2008 5.267 5.922 5.061 5.726 61,929 +0.15(+2.66%)
Oct 03, 2008 6.291 6.434 4.865 5.578 254,726 -0.66(-10.65%)
Oct 02, 2008 5.788 6.396 5.788 6.243 16,173 +0.33(+5.58%)
Oct 01, 2008 5.793 5.999 5.602 5.913 21,365 -0.08(-1.36%)
Sep 30, 2008 5.721 6.185 5.717 5.994 48,572 +0.77(+14.64%)
Sep 29, 2008 6.501 6.506 4.717 5.229 32,131 -1.29(-19.75%)
Sep 26, 2008 6.530 6.592 6.492 6.516 35,802 -0.03(-0.44%)
Sep 25, 2008 6.506 6.597 6.463 6.544 69,425 +0.05(+0.74%)
Sep 24, 2008 6.506 6.539 6.458 6.496 27,519 -0.01(-0.22%)
Sep 23, 2008 6.511 6.520 6.453 6.511 69,526 -0.03(-0.44%)
Sep 22, 2008 6.669 6.669 6.319 6.539 56,248 -0.01(-0.22%)
Sep 19, 2008 6.693 6.693 5.970 6.554 333,333 +0.04(+0.59%)
Sep 18, 2008 6.401 6.635 6.295 6.516 132,162 +0.34(+5.50%)
Sep 17, 2008 6.214 6.339 6.071 6.176 43,469 -0.22(-3.51%)
Sep 16, 2008 6.286 6.406 5.855 6.401 86,364 +0.17(+2.69%)
Sep 15, 2008 6.329 6.410 5.985 6.233 29,346 -0.09(-1.44%)
Sep 12, 2008 6.362 6.406 6.224 6.324 16,173 -0.08(-1.27%)
Sep 11, 2008 6.362 6.406 6.295 6.406 32,645 +0.02(+0.37%)
Sep 10, 2008 6.262 6.449 6.224 6.382 40,233 +0.19(+3.01%)
Sep 09, 2008 5.908 6.429 5.908 6.195 28,947 -0.03(-0.46%)
Sep 08, 2008 6.334 6.391 6.090 6.224 49,257 -0.05(-0.76%)
Sep 05, 2008 5.597 6.324 5.564 6.272 22,459 +0.64(+11.38%)
Sep 04, 2008 5.951 6.114 5.468 5.631 29,781 -0.34(-5.76%)
Sep 03, 2008 6.090 6.090 5.477 5.975 9,277 -0.11(-1.73%)
Sep 02, 2008 6.229 6.267 6.018 6.080 32,227 -0.04(-0.63%)
Aug 29, 2008 6.195 6.233 6.008 6.118 21,413 -0.14(-2.22%)
Aug 28, 2008 5.831 6.329 5.753 6.257 23,569 +0.16(+2.59%)
Aug 27, 2008 6.142 6.329 5.817 6.099 22,467 +0.01(+0.24%)
Aug 26, 2008 5.779 6.085 5.779 6.085 8,296 +0.30(+5.12%)
Aug 25, 2008 6.071 6.071 5.621 5.788 12,952 -0.12(-2.02%)
Aug 22, 2008 5.956 6.056 5.731 5.908 28,410 -0.13(-2.14%)
Aug 21, 2008 6.013 6.080 5.999 6.037 6,014 -0.08(-1.25%)
Aug 20, 2008 6.138 6.291 5.879 6.114 9,964 +0.02(+0.31%)
Aug 19, 2008 5.937 6.133 5.616 6.095 48,246 -0.13(-2.08%)
Aug 18, 2008 6.688 6.688 5.841 6.224 50,671 -0.41(-6.13%)
Aug 15, 2008 6.803 6.803 6.630 6.630 67,590 -0.03(-0.43%)
Aug 14, 2008 6.788 6.788 6.597 6.659 30,839 -0.07(-1.00%)
Aug 13, 2008 6.640 6.764 6.209 6.726 44,939 +0.07(+1.01%)
Aug 12, 2008 6.578 6.664 6.348 6.659 36,456 +0.10(+1.53%)
Aug 11, 2008 6.444 6.578 6.410 6.559 38,532 +0.16(+2.54%)
Aug 08, 2008 5.693 6.458 5.669 6.396 62,784 +0.64(+11.14%)
Aug 07, 2008 6.205 6.339 5.745 5.755 47,098 -0.70(-10.89%)
Aug 06, 2008 6.205 6.477 5.482 6.458 42,836 +0.23(+3.69%)
Aug 05, 2008 5.726 6.229 5.602 6.229 53,309 +0.55(+9.60%)
Aug 04, 2008 5.736 5.788 5.200 5.683 33,720 -0.05(-0.92%)
Aug 01, 2008 5.697 6.145 4.884 5.736 45,457 +0.24(+4.35%)
Jul 31, 2008 5.597 5.597 5.064 5.497 23,721 -0.24(-4.25%)
Jul 30, 2008 5.769 5.769 5.702 5.741 38,701 +0.02(+0.42%)
Jul 29, 2008 5.717 5.741 5.212 5.717 28,180 +0.35(+6.60%)
Jul 28, 2008 5.559 5.607 5.133 5.363 16,518 -0.30(-5.24%)
Jul 25, 2008 5.669 5.717 5.573 5.659 31,466 -0.02(-0.34%)
Jul 24, 2008 5.712 5.717 4.633 5.678 30,494 +0.07(+1.28%)
Jul 23, 2008 5.674 5.688 5.100 5.607 32,248 -0.13(-2.33%)
Jul 22, 2008 4.549 5.741 4.540 5.741 54,488 +1.26(+28.07%)
Jul 21, 2008 4.458 4.564 4.372 4.482 18,368 +0.09(+2.07%)
Jul 18, 2008 4.272 4.392 4.243 4.392 25,341 +0.11(+2.68%)
Jul 17, 2008 4.296 4.296 4.205 4.277 21,953 +0.05(+1.25%)
Jul 16, 2008 3.904 4.368 3.837 4.224 96,826 +0.38(+9.83%)
Jul 15, 2008 3.507 3.937 3.507 3.846 38,310 +0.36(+10.29%)
Jul 14, 2008 3.937 3.937 3.401 3.487 58,543 -0.36(-9.33%)
Jul 11, 2008 3.918 3.947 3.554 3.846 93,630 -0.07(-1.83%)
Jul 10, 2008 3.636 3.937 3.636 3.918 18,566 +0.36(+10.08%)
Jul 09, 2008 3.707 4.009 3.554 3.559 19,208 -0.13(-3.63%)
Jul 08, 2008 3.636 3.707 3.545 3.693 35,373 +0.11(+3.07%)
Jul 07, 2008 3.564 3.813 3.564 3.583 46,958 -0.07(-1.96%)
Jul 04, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.00%)
Jul 03, 2008 3.669 3.846 3.650 3.655 23,226 +0.00(+0.13%)
Jul 02, 2008 3.717 3.724 3.650 3.650 57,450 -0.11(-2.80%)
Jul 01, 2008 3.822 3.822 3.636 3.755 63,286 -0.10(-2.61%)
Jun 30, 2008 4.267 4.392 3.707 3.856 68,581 -0.38(-8.93%)
Jun 27, 2008 4.387 4.631 4.234 4.234 2,264,457 -0.09(-2.10%)
Jun 26, 2008 4.382 4.401 4.325 4.325 14,578 +0.01(+0.22%)
Jun 25, 2008 4.583 4.583 4.315 4.315 16,570 -0.18(-3.94%)
Jun 24, 2008 4.525 4.559 4.425 4.492 6,869 +0.10(+2.18%)
Jun 23, 2008 4.736 4.736 4.396 4.396 12,247 -0.33(-6.98%)
Jun 20, 2008 4.631 4.736 4.320 4.726 24,622 +0.22(+4.77%)
Jun 19, 2008 4.320 4.671 4.320 4.511 2,491 +0.15(+3.51%)
Jun 18, 2008 4.387 4.430 4.358 4.358 52,368 -0.09(-2.04%)
Jun 17, 2008 4.463 4.540 4.329 4.449 47,752 -0.04(-0.85%)
Jun 16, 2008 4.525 4.540 4.382 4.487 25,977 +0.02(+0.43%)
Jun 13, 2008 4.564 4.726 4.406 4.468 16,821 -0.18(-3.81%)
Jun 12, 2008 4.650 4.722 4.425 4.645 11,526 +0.12(+2.75%)
Jun 11, 2008 4.602 4.736 4.425 4.521 14,166 -0.08(-1.77%)
Jun 10, 2008 4.516 4.607 4.401 4.602 4,465 +0.08(+1.80%)
Jun 09, 2008 4.521 4.549 4.506 4.521 13,353 +0.09(+1.94%)
Jun 06, 2008 4.468 4.473 4.406 4.435 4,598 +0.03(+0.65%)
Jun 05, 2008 4.468 4.468 4.406 4.406 29,526 -0.07(-1.60%)
Jun 04, 2008 4.411 4.478 4.406 4.478 7,943 +0.07(+1.63%)
Jun 03, 2008 4.468 4.468 4.401 4.406 18,800 +0.00(+0.11%)
Jun 02, 2008 4.478 4.478 4.392 4.401 7,983 -0.16(-3.46%)
May 30, 2008 4.583 4.583 4.540 4.559 9,553 +0.15(+3.36%)
May 29, 2008 4.382 4.420 4.382 4.411 9,210 -0.00(-0.11%)
May 28, 2008 4.377 4.415 4.377 4.415 3,955 +0.06(+1.32%)
May 27, 2008 4.358 4.358 4.358 4.358 1,045 -0.00(-0.11%)
May 26, 2008 4.377 4.377 4.363 4.363 7,734 +0.00(+0.00%)
May 23, 2008 4.377 4.377 4.363 4.363 7,734 -0.01(-0.33%)
May 22, 2008 4.511 4.511 4.377 4.377 20,234 +0.02(+0.55%)
May 21, 2008 4.377 4.377 4.353 4.353 16,171 -0.05(-1.09%)
May 20, 2008 4.411 4.458 4.377 4.401 15,863 -0.00(-0.11%)
May 19, 2008 4.420 4.420 4.382 4.406 2,111 -0.01(-0.32%)
May 16, 2008 4.425 4.473 4.382 4.420 6,584 -0.07(-1.49%)
May 15, 2008 4.487 4.487 4.487 4.487 712 +0.00(+0.00%)
May 14, 2008 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
May 13, 2008 4.363 4.487 4.363 4.487 3,240 +0.12(+2.85%)
May 12, 2008 4.363 4.363 4.363 4.363 2,926 -0.10(-2.15%)
May 09, 2008 4.296 4.478 4.291 4.458 2,656 +0.20(+4.72%)
May 08, 2008 4.305 4.305 4.248 4.258 37,645 -0.11(-2.63%)
May 07, 2008 4.353 4.372 4.339 4.372 24,666 +0.03(+0.66%)
May 06, 2008 4.387 4.392 4.344 4.344 2,299 +0.01(+0.33%)
May 05, 2008 4.449 4.449 4.310 4.329 13,179 -0.16(-3.62%)
May 02, 2008 4.549 4.760 4.243 4.492 151,440 -0.40(-8.21%)
May 01, 2008 4.879 5.018 4.879 4.894 24,873 -0.08(-1.63%)
Apr 30, 2008 4.879 4.975 4.879 4.975 7,316 +0.04(+0.87%)
Apr 29, 2008 4.985 4.985 4.932 4.932 13,999 -0.06(-1.15%)
Apr 28, 2008 5.023 5.233 4.989 4.989 21,740 -0.09(-1.70%)
Apr 25, 2008 5.057 5.076 5.057 5.076 1,463 -0.19(-3.55%)
Apr 24, 2008 5.348 5.382 5.262 5.262 6,404 -0.08(-1.54%)
Apr 23, 2008 5.377 5.382 5.023 5.344 4,858 +0.08(+1.56%)
Apr 22, 2008 5.028 5.568 5.028 5.262 10,681 +0.16(+3.19%)
Apr 21, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 18, 2008 5.291 5.291 4.999 5.100 6,329 +0.03(+0.66%)
Apr 17, 2008 5.066 5.066 5.066 5.066 1,045 +0.04(+0.76%)
Apr 16, 2008 5.157 5.157 5.028 5.028 627 -0.24(-4.63%)
Apr 15, 2008 5.272 5.272 5.272 5.272 0 +0.00(+0.00%)
Apr 14, 2008 5.272 5.272 5.272 5.272 209 -0.18(-3.33%)
Apr 11, 2008 5.454 5.454 5.454 5.454 209 +0.07(+1.33%)
Apr 10, 2008 5.023 5.592 5.023 5.382 3,645 +0.12(+2.27%)
Apr 09, 2008 5.076 5.597 5.076 5.262 3,227 +0.00(+0.00%)
Apr 08, 2008 5.262 5.262 5.262 5.262 17,162 +0.07(+1.38%)
Apr 07, 2008 4.616 5.214 4.473 5.190 4,193 +0.10(+1.88%)
Apr 04, 2008 4.980 5.095 4.980 5.095 627 +0.07(+1.33%)
Apr 03, 2008 5.262 5.262 5.023 5.028 15,199 -0.16(-3.13%)
Apr 02, 2008 5.214 5.214 5.162 5.190 5,675 -0.07(-1.36%)
Apr 01, 2008 5.162 5.262 5.162 5.262 3,699 +0.12(+2.33%)
Mar 31, 2008 5.143 5.143 5.143 5.143 1,463 +0.12(+2.38%)
Mar 28, 2008 5.013 5.023 5.013 5.023 2,717 +0.07(+1.45%)
Mar 27, 2008 4.903 5.018 4.903 4.951 7,734 -0.21(-4.08%)
Mar 26, 2008 5.162 5.162 5.162 5.162 0 +0.00(+0.00%)
Mar 25, 2008 4.784 5.162 4.784 5.162 89,533 +0.37(+7.79%)
Mar 24, 2008 4.865 4.894 4.789 4.789 15,872 -0.06(-1.19%)
Mar 21, 2008 4.616 4.903 4.602 4.846 8,779 +0.00(+0.00%)
Mar 20, 2008 4.616 4.903 4.602 4.846 8,779 -0.03(-0.69%)
Mar 19, 2008 4.879 4.899 4.879 4.879 2,299 +0.00(+0.00%)
Mar 18, 2008 4.927 4.951 4.789 4.879 17,051 -0.02(-0.49%)
Mar 17, 2008 4.908 4.908 4.903 4.903 4,180 -0.12(-2.47%)
Mar 14, 2008 5.023 5.028 4.999 5.028 4,540 +0.00(+0.00%)
Mar 13, 2008 5.023 5.028 5.023 5.028 627 -0.06(-1.22%)
Mar 12, 2008 5.066 5.128 5.066 5.090 1,045 +0.11(+2.31%)
Mar 11, 2008 4.956 5.066 4.899 4.975 10,140 +0.00(+0.00%)
Mar 10, 2008 5.023 5.056 4.937 4.975 14,082 -0.08(-1.52%)
Mar 07, 2008 5.047 5.143 4.918 5.052 4,757 -0.01(-0.28%)
Mar 06, 2008 4.918 5.095 4.918 5.066 3,888 -0.10(-1.85%)
Mar 05, 2008 5.090 5.162 5.090 5.162 1,463 +0.10(+1.89%)
Mar 04, 2008 5.023 5.090 5.023 5.066 2,717 +0.03(+0.57%)
Mar 03, 2008 5.023 5.090 5.023 5.037 18,826 +0.01(+0.29%)
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%)
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.