Dorman Products Inc (NQ: DORM )

93.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.61 19.84 19.56 19.79 67,714 +0.35(+1.80%)
Jun 29, 2011 19.72 19.88 19.34 19.44 147,348 -0.16(-0.82%)
Jun 28, 2011 19.00 19.67 18.93 19.60 430,000 +0.60(+3.16%)
Jun 27, 2011 18.91 19.11 18.48 19.00 308,878 +0.08(+0.40%)
Jun 24, 2011 18.80 19.02 18.51 18.92 237,206 +0.12(+0.66%)
Jun 23, 2011 17.93 18.94 17.76 18.80 64,994 +0.61(+3.35%)
Jun 22, 2011 18.45 18.80 18.19 18.19 30,014 -0.42(-2.28%)
Jun 21, 2011 17.80 18.70 17.42 18.61 96,410 +1.01(+5.74%)
Jun 20, 2011 17.54 17.67 17.05 17.61 55,722 +0.19(+1.09%)
Jun 17, 2011 17.63 17.80 17.22 17.42 105,052 -0.05(-0.31%)
Jun 16, 2011 17.86 18.07 17.07 17.47 110,106 -0.31(-1.72%)
Jun 15, 2011 18.43 18.64 17.64 17.77 65,536 -0.93(-4.97%)
Jun 14, 2011 18.04 18.94 17.38 18.70 116,138 +0.95(+5.35%)
Jun 13, 2011 18.14 18.20 17.60 17.75 110,660 -0.28(-1.53%)
Jun 10, 2011 18.16 18.33 17.76 18.03 116,384 -0.24(-1.34%)
Jun 09, 2011 18.14 18.73 18.00 18.27 41,736 +0.20(+1.11%)
Jun 08, 2011 18.21 18.37 18.05 18.08 57,406 -0.29(-1.55%)
Jun 07, 2011 18.36 18.64 18.24 18.36 50,424 +0.12(+0.69%)
Jun 06, 2011 18.18 18.63 18.04 18.24 101,476 +0.00(+0.00%)
Jun 03, 2011 18.20 18.61 18.00 18.24 129,836 +1.05(+6.08%)
May 24, 2011 17.13 17.42 17.07 17.19 89,416 +0.19(+1.12%)
May 23, 2011 16.91 17.42 16.81 17.00 127,866 -0.21(-1.25%)
May 20, 2011 17.41 17.59 16.86 17.21 117,084 -0.35(-1.99%)
May 19, 2011 17.51 17.80 16.95 17.57 143,802 +0.16(+0.89%)
May 18, 2011 17.00 17.55 16.96 17.41 59,238 +0.45(+2.62%)
May 17, 2011 17.05 17.13 16.67 16.96 107,374 -0.21(-1.19%)
May 16, 2011 17.83 17.92 17.15 17.17 91,158 -0.76(-4.27%)
May 13, 2011 18.82 19.00 17.93 17.93 59,256 -0.84(-4.47%)
May 12, 2011 18.38 18.88 18.30 18.77 96,550 +0.20(+1.08%)
May 11, 2011 18.75 18.86 18.50 18.58 43,734 -0.18(-0.99%)
May 10, 2011 18.93 19.11 18.72 18.76 154,318 -0.15(-0.79%)
May 09, 2011 18.42 18.92 18.25 18.91 84,890 +0.40(+2.13%)
May 06, 2011 18.79 18.91 18.40 18.51 77,502 +0.12(+0.68%)
May 05, 2011 18.23 18.86 18.11 18.39 93,254 -0.12(-0.62%)
May 04, 2011 18.93 18.93 18.42 18.50 97,790 -0.40(-2.12%)
May 03, 2011 18.63 18.95 18.21 18.91 105,818 +0.27(+1.42%)
May 02, 2011 18.92 19.50 18.45 18.64 156,614 -0.86(-4.41%)
Apr 29, 2011 19.26 19.78 19.00 19.50 100,630 +0.34(+1.77%)
Apr 28, 2011 19.40 19.51 19.07 19.16 69,490 -0.34(-1.72%)
Apr 27, 2011 19.50 19.54 18.84 19.50 86,048 +0.04(+0.18%)
Apr 26, 2011 20.17 20.25 18.95 19.46 171,776 -0.33(-1.64%)
Apr 25, 2011 19.67 19.84 19.52 19.79 47,606 -0.11(-0.58%)
Apr 21, 2011 20.21 20.24 19.75 19.90 122,924 -0.05(-0.25%)
Apr 20, 2011 19.39 20.04 19.16 19.95 289,474 +1.09(+5.75%)
Apr 19, 2011 18.96 19.11 18.61 18.86 96,816 +0.05(+0.27%)
Apr 18, 2011 19.00 19.00 18.64 18.82 80,766 -0.67(-3.46%)
Apr 15, 2011 19.86 19.91 19.28 19.49 102,640 -0.48(-2.38%)
Apr 14, 2011 18.79 20.28 18.79 19.96 103,642 +0.94(+4.94%)
Apr 13, 2011 19.52 19.65 18.86 19.02 80,864 -0.27(-1.37%)
Apr 12, 2011 19.40 19.46 19.01 19.29 80,454 -0.23(-1.18%)
Apr 11, 2011 19.67 19.94 19.27 19.52 73,102 -0.18(-0.89%)
Apr 08, 2011 20.33 20.51 19.50 19.70 85,596 -0.45(-2.23%)
Apr 07, 2011 20.78 20.78 20.14 20.14 52,330 -0.57(-2.75%)
Apr 06, 2011 20.59 20.91 20.55 20.71 83,058 +0.39(+1.92%)
Apr 05, 2011 20.68 20.93 20.33 20.33 153,126 -0.33(-1.62%)
Apr 04, 2011 20.89 21.07 20.58 20.66 102,326 -0.09(-0.43%)
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.