Skip to main content

Dorman Products Inc (NQ: DORM )

87.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.180 7.415 6.865 7.075 90,267 -0.11(-1.47%)
Nov 27, 2009 7.176 7.357 7.176 7.180 41,952 -0.16(-2.15%)
Nov 25, 2009 7.731 7.731 7.300 7.338 55,489 -0.31(-4.06%)
Nov 24, 2009 7.965 7.965 7.496 7.649 63,246 -0.31(-3.85%)
Nov 23, 2009 7.654 7.955 7.616 7.955 100,595 +0.31(+4.00%)
Nov 20, 2009 7.377 7.654 7.357 7.649 94,937 +0.21(+2.83%)
Nov 19, 2009 7.539 7.539 7.305 7.439 83,692 -0.20(-2.63%)
Nov 18, 2009 7.405 7.654 7.362 7.640 63,566 +0.22(+3.03%)
Nov 17, 2009 7.338 7.415 7.305 7.415 52,656 +0.00(+0.00%)
Nov 16, 2009 7.415 7.415 7.281 7.415 143,812 -0.08(-1.08%)
Nov 13, 2009 7.214 7.506 7.176 7.496 67,534 +0.21(+2.89%)
Nov 12, 2009 7.401 7.401 7.233 7.286 72,442 -0.16(-2.18%)
Nov 11, 2009 7.171 7.506 7.042 7.448 103,716 +0.36(+5.06%)
Nov 10, 2009 7.075 7.161 7.070 7.090 22,258 -0.04(-0.54%)
Nov 09, 2009 7.152 7.171 7.047 7.128 45,447 +0.03(+0.40%)
Nov 06, 2009 7.037 7.137 6.932 7.099 32,254 -0.03(-0.40%)
Nov 05, 2009 7.023 7.128 6.946 7.128 27,183 +0.19(+2.69%)
Nov 04, 2009 6.908 7.018 6.903 6.941 62,429 +0.07(+1.04%)
Nov 03, 2009 6.999 6.999 6.841 6.870 60,472 -0.21(-2.97%)
Nov 02, 2009 7.047 7.147 6.803 7.080 69,532 +0.09(+1.23%)
Oct 30, 2009 6.697 7.128 6.697 6.994 213,660 +0.66(+10.51%)
Oct 29, 2009 6.209 6.377 6.176 6.329 48,045 +0.24(+3.93%)
Oct 28, 2009 6.362 6.362 6.090 6.090 66,325 -0.27(-4.21%)
Oct 27, 2009 6.482 6.549 6.075 6.358 35,584 -0.08(-1.26%)
Oct 26, 2009 6.583 6.688 6.386 6.439 47,863 -0.15(-2.32%)
Oct 23, 2009 6.621 6.822 6.592 6.592 32,139 -0.21(-3.03%)
Oct 22, 2009 6.817 6.889 6.707 6.798 38,822 -0.01(-0.21%)
Oct 21, 2009 6.688 7.037 6.688 6.812 62,995 +0.13(+1.93%)
Oct 20, 2009 6.630 6.774 6.602 6.683 61,977 -0.02(-0.36%)
Oct 19, 2009 6.645 6.788 6.626 6.707 27,553 +0.08(+1.23%)
Oct 16, 2009 6.635 6.850 6.626 6.626 66,443 -0.07(-1.00%)
Oct 15, 2009 6.817 6.826 6.640 6.693 27,227 -0.14(-2.03%)
Oct 14, 2009 6.736 6.898 6.630 6.831 67,212 +0.18(+2.73%)
Oct 13, 2009 6.989 7.066 6.630 6.649 99,715 -0.33(-4.79%)
Oct 12, 2009 6.865 7.085 6.841 6.984 32,160 +0.02(+0.34%)
Oct 09, 2009 6.913 6.975 6.822 6.960 36,909 +0.06(+0.90%)
Oct 08, 2009 7.133 7.133 6.893 6.898 51,542 -0.16(-2.30%)
Oct 07, 2009 7.070 7.128 6.980 7.061 11,783 -0.00(-0.07%)
Oct 06, 2009 7.090 7.090 6.913 7.066 42,401 +0.00(+0.07%)
Oct 05, 2009 7.018 7.128 6.893 7.061 53,628 +0.08(+1.17%)
Oct 02, 2009 6.937 7.128 6.898 6.980 63,179 -0.01(-0.14%)
Oct 01, 2009 7.180 7.180 6.951 6.989 72,599 -0.20(-2.73%)
Sep 30, 2009 7.200 7.348 7.075 7.185 110,556 -0.02(-0.27%)
Sep 29, 2009 7.133 7.444 7.066 7.204 118,987 +0.11(+1.48%)
Sep 28, 2009 6.946 7.224 6.886 7.099 58,079 +0.22(+3.13%)
Sep 25, 2009 6.812 7.080 6.779 6.884 59,789 +0.05(+0.77%)
Sep 24, 2009 6.984 7.056 6.793 6.831 84,846 -0.10(-1.38%)
Sep 23, 2009 7.056 7.085 6.898 6.927 83,634 -0.05(-0.75%)
Sep 22, 2009 6.927 7.085 6.846 6.980 52,560 +0.11(+1.67%)
Sep 21, 2009 6.960 7.054 6.846 6.865 36,157 -0.15(-2.18%)
Sep 18, 2009 6.822 7.128 6.807 7.018 136,824 +0.16(+2.37%)
Sep 17, 2009 7.128 7.128 6.626 6.855 210,405 -0.32(-4.40%)
Sep 16, 2009 7.204 7.204 7.008 7.171 67,498 -0.02(-0.33%)
Sep 15, 2009 7.180 7.379 7.109 7.195 57,439 -0.03(-0.40%)
Sep 14, 2009 7.099 7.324 6.984 7.224 81,715 +0.05(+0.67%)
Sep 11, 2009 7.166 7.295 7.037 7.176 138,808 +0.00(+0.00%)
Sep 10, 2009 6.855 7.176 6.831 7.176 156,141 +0.18(+2.60%)
Sep 09, 2009 6.764 6.999 6.731 6.994 113,878 +0.20(+2.96%)
Sep 08, 2009 7.271 7.271 6.779 6.793 125,805 -0.40(-5.59%)
Sep 04, 2009 7.051 7.219 6.927 7.195 131,742 +0.10(+1.42%)
Sep 03, 2009 7.047 7.176 6.846 7.094 72,837 +0.08(+1.16%)
Sep 02, 2009 6.688 7.075 6.649 7.013 114,528 +0.31(+4.64%)
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.