Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.62 11.72 11.19 11.32 53,898 -0.30(-2.58%)
May 27, 2010 11.62 11.78 11.39 11.62 94,726 +0.21(+1.84%)
May 26, 2010 11.16 11.58 11.16 11.41 165,254 +0.29(+2.56%)
May 25, 2010 11.25 11.35 10.72 11.12 89,006 -0.29(-2.50%)
May 24, 2010 11.44 11.72 11.34 11.41 51,452 +0.00(+0.00%)
May 21, 2010 10.65 11.59 10.43 11.41 132,350 +0.68(+6.34%)
May 20, 2010 10.98 10.98 10.69 10.73 76,746 -0.54(-4.75%)
May 19, 2010 11.56 11.65 11.05 11.27 80,176 -0.36(-3.10%)
May 18, 2010 12.20 12.22 11.54 11.62 52,322 -0.38(-3.21%)
May 17, 2010 11.98 12.13 11.82 12.01 47,928 +0.15(+1.31%)
May 14, 2010 12.21 12.33 11.77 11.86 69,476 -0.53(-4.24%)
May 13, 2010 12.45 12.45 12.11 12.38 43,750 -0.06(-0.48%)
May 12, 2010 11.64 12.54 11.64 12.44 102,712 +0.86(+7.43%)
May 11, 2010 11.30 11.70 11.05 11.58 142,198 +0.11(+0.96%)
May 10, 2010 11.50 11.59 11.10 11.47 166,554 +0.58(+5.28%)
May 07, 2010 11.46 11.91 10.75 10.89 149,276 -0.52(-4.56%)
May 06, 2010 12.20 12.34 10.80 11.41 133,874 -0.81(-6.63%)
May 05, 2010 12.31 12.59 12.20 12.22 74,842 -0.17(-1.33%)
May 04, 2010 12.62 13.00 12.28 12.39 79,628 -0.40(-3.13%)
May 03, 2010 12.77 12.88 12.38 12.79 71,992 +0.11(+0.91%)
Apr 30, 2010 12.79 12.89 12.38 12.68 151,234 -0.07(-0.59%)
Apr 29, 2010 12.74 12.89 12.35 12.75 132,952 +0.13(+1.07%)
Apr 28, 2010 11.60 12.95 11.55 12.62 103,412 +1.14(+9.98%)
Apr 27, 2010 11.36 12.19 11.36 11.47 152,414 +0.85(+7.95%)
Apr 26, 2010 10.44 10.62 10.44 10.62 40,038 +0.12(+1.19%)
Apr 23, 2010 10.50 10.53 10.41 10.50 30,846 -0.10(-0.94%)
Apr 22, 2010 10.12 10.69 10.12 10.60 36,730 +0.38(+3.67%)
Apr 21, 2010 10.34 10.34 10.12 10.22 37,790 -0.06(-0.63%)
Apr 20, 2010 10.15 10.35 10.03 10.29 60,160 +0.18(+1.83%)
Apr 19, 2010 10.08 10.18 9.915 10.11 34,212 -0.02(-0.20%)
Apr 16, 2010 10.15 10.17 9.985 10.12 41,732 -0.04(-0.34%)
Apr 15, 2010 10.11 10.18 10.04 10.16 19,478 +0.01(+0.10%)
Apr 14, 2010 10.01 10.18 9.995 10.15 50,392 +0.25(+2.47%)
Apr 13, 2010 9.985 10.07 9.830 9.905 15,416 -0.08(-0.75%)
Apr 12, 2010 10.15 10.15 9.875 9.980 51,532 -0.14(-1.38%)
Apr 09, 2010 10.04 10.14 10.02 10.12 35,282 +0.06(+0.65%)
Apr 08, 2010 10.15 10.15 9.680 10.05 21,068 -0.10(-0.94%)
Apr 07, 2010 9.975 10.20 9.905 10.15 93,198 +0.20(+1.96%)
Apr 06, 2010 9.930 9.955 9.645 9.955 11,800 -0.03(-0.25%)
Apr 05, 2010 9.675 9.980 9.620 9.980 35,542 +0.37(+3.80%)
Apr 01, 2010 9.570 9.615 9.615 9.615 72,400 +0.12(+1.26%)
Mar 31, 2010 9.730 9.945 9.435 9.495 124,276 -0.32(-3.21%)
Mar 30, 2010 9.755 9.910 9.640 9.810 42,018 +0.10(+1.03%)
Mar 29, 2010 9.720 9.815 9.650 9.710 23,644 -0.00(-0.05%)
Mar 26, 2010 9.760 9.925 9.675 9.715 36,920 +0.02(+0.15%)
Mar 25, 2010 10.10 10.10 9.670 9.700 32,428 -0.36(-3.58%)
Mar 24, 2010 10.07 10.14 9.940 10.06 61,592 -0.03(-0.30%)
Mar 23, 2010 10.00 10.18 9.946 10.09 49,640 +0.07(+0.70%)
Mar 22, 2010 9.780 10.06 9.640 10.02 66,678 +0.13(+1.31%)
Mar 19, 2010 9.830 9.905 9.645 9.890 162,450 +0.12(+1.28%)
Mar 18, 2010 9.815 10.00 9.740 9.765 48,872 +0.02(+0.21%)
Mar 17, 2010 9.775 9.880 9.650 9.745 41,062 -0.05(-0.51%)
Mar 16, 2010 9.650 9.825 9.630 9.795 52,876 +0.09(+0.93%)
Mar 15, 2010 9.650 9.820 9.525 9.705 66,918 -0.07(-0.77%)
Mar 12, 2010 9.815 9.990 9.720 9.780 42,838 +0.01(+0.15%)
Mar 11, 2010 9.585 9.855 9.585 9.765 45,112 +0.14(+1.45%)
Mar 10, 2010 9.680 9.885 9.560 9.625 28,736 -0.05(-0.52%)
Mar 09, 2010 10.01 10.07 9.515 9.675 126,138 -0.35(-3.54%)
Mar 08, 2010 9.670 10.11 9.650 10.03 99,234 +0.40(+4.21%)
Mar 05, 2010 9.135 9.705 9.040 9.625 92,852 +0.23(+2.50%)
Mar 04, 2010 9.300 9.390 9.055 9.390 26,592 +0.09(+0.97%)
Mar 03, 2010 9.125 9.455 8.890 9.300 118,788 +0.12(+1.25%)
Mar 02, 2010 9.125 9.305 9.005 9.185 69,278 +0.03(+0.27%)
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.