Skip to main content

Dorman Products Inc (NQ: DORM )

85.87 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.94 18.80 17.94 18.23 110,640 -0.08(-0.44%)
Oct 28, 2011 18.45 18.56 17.93 18.31 108,765 -0.30(-1.62%)
Oct 27, 2011 18.76 18.85 17.94 18.61 350,522 +0.75(+4.18%)
Oct 26, 2011 17.96 18.06 17.60 17.87 312,801 +0.17(+0.95%)
Oct 25, 2011 17.57 17.76 16.79 17.70 158,976 -0.01(-0.08%)
Oct 24, 2011 16.40 17.87 16.31 17.71 70,699 +1.17(+7.08%)
Oct 21, 2011 16.38 16.63 16.05 16.54 80,296 +0.49(+3.04%)
Oct 20, 2011 16.24 16.59 15.57 16.05 78,976 -0.09(-0.53%)
Oct 19, 2011 16.78 17.04 16.02 16.14 127,260 -0.64(-3.82%)
Oct 18, 2011 17.35 17.35 16.43 16.78 217,676 -0.41(-2.39%)
Oct 17, 2011 18.25 18.40 17.10 17.19 112,686 -1.24(-6.75%)
Oct 14, 2011 18.79 18.79 18.30 18.44 71,599 +0.04(+0.23%)
Oct 13, 2011 18.18 18.59 17.83 18.39 35,062 +0.08(+0.44%)
Oct 12, 2011 18.13 18.50 17.86 18.31 61,798 +0.35(+1.97%)
Oct 11, 2011 17.46 18.07 17.33 17.96 58,583 +0.31(+1.73%)
Oct 10, 2011 16.69 17.69 16.41 17.65 79,319 +1.38(+8.47%)
Oct 07, 2011 17.25 17.25 16.07 16.27 115,550 -0.90(-5.26%)
Oct 06, 2011 16.57 17.28 16.46 17.18 82,472 +0.49(+2.95%)
Oct 05, 2011 16.36 16.73 15.84 16.69 90,150 +0.29(+1.75%)
Oct 04, 2011 14.88 16.40 14.57 16.40 204,843 +1.37(+9.10%)
Oct 03, 2011 15.62 16.54 15.02 15.03 131,322 -0.78(-4.93%)
Sep 30, 2011 15.71 16.64 15.66 15.81 147,332 -0.33(-2.02%)
Sep 29, 2011 15.67 16.14 15.30 16.14 102,345 +1.02(+6.77%)
Sep 28, 2011 15.76 16.08 15.09 15.11 131,855 -0.56(-3.60%)
Sep 27, 2011 15.37 16.59 15.06 15.68 139,880 +0.78(+5.27%)
Sep 26, 2011 13.81 15.05 13.74 14.89 145,302 +1.29(+9.46%)
Sep 23, 2011 13.52 14.05 13.44 13.61 93,985 +0.11(+0.82%)
Sep 22, 2011 13.18 13.77 12.92 13.50 152,995 +0.13(+1.00%)
Sep 21, 2011 14.27 14.34 13.34 13.36 80,222 -0.99(-6.90%)
Sep 20, 2011 14.65 14.65 14.29 14.35 92,491 -0.18(-1.25%)
Sep 19, 2011 14.29 14.72 13.88 14.53 61,240 -0.16(-1.07%)
Sep 16, 2011 14.70 15.28 14.33 14.69 97,539 +0.12(+0.85%)
Sep 15, 2011 14.72 14.72 14.07 14.57 55,150 +0.09(+0.59%)
Sep 14, 2011 13.96 14.89 13.43 14.48 113,347 +0.63(+4.52%)
Sep 13, 2011 13.23 13.94 13.23 13.85 106,409 +0.67(+5.12%)
Sep 12, 2011 13.05 13.58 12.71 13.18 296,396 -0.15(-1.15%)
Sep 09, 2011 13.39 13.64 13.23 13.33 269,741 -0.26(-1.94%)
Sep 08, 2011 13.57 13.85 13.55 13.60 139,556 -0.16(-1.18%)
Sep 07, 2011 13.72 13.92 13.59 13.76 165,803 +0.37(+2.79%)
Sep 06, 2011 13.24 13.47 13.09 13.39 254,228 -0.44(-3.22%)
Sep 02, 2011 14.12 14.37 13.66 13.83 170,149 -0.78(-5.37%)
Sep 01, 2011 15.07 15.68 14.53 14.61 85,367 -0.86(-5.56%)
Aug 31, 2011 15.67 16.10 14.90 15.48 154,810 -0.12(-0.77%)
Aug 30, 2011 15.77 16.03 15.10 15.60 144,742 -0.32(-2.01%)
Aug 29, 2011 15.71 16.28 15.49 15.92 187,104 +0.54(+3.48%)
Aug 26, 2011 14.61 15.63 14.43 15.38 79,875 +0.68(+4.62%)
Aug 25, 2011 15.43 15.50 14.64 14.70 62,556 -0.58(-3.79%)
Aug 24, 2011 14.90 15.66 14.76 15.28 69,549 +0.31(+2.04%)
Aug 23, 2011 13.33 15.26 13.30 14.97 175,883 +1.66(+12.47%)
Aug 22, 2011 13.85 13.85 13.02 13.31 82,179 -0.06(-0.43%)
Aug 19, 2011 13.71 14.05 13.19 13.37 165,978 -0.71(-5.06%)
Aug 18, 2011 14.82 15.48 13.80 14.08 92,735 -1.39(-9.00%)
Aug 17, 2011 15.70 15.76 15.06 15.48 71,620 -0.09(-0.55%)
Aug 16, 2011 15.80 15.93 15.34 15.56 95,488 -0.48(-2.98%)
Aug 15, 2011 15.70 16.13 15.55 16.04 41,358 +0.53(+3.42%)
Aug 12, 2011 15.81 15.83 15.06 15.51 43,751 -0.03(-0.22%)
Aug 11, 2011 14.60 16.18 14.19 15.54 128,080 +1.13(+7.87%)
Aug 10, 2011 15.26 15.44 14.31 14.41 126,056 -1.39(-8.81%)
Aug 09, 2011 15.38 16.15 14.03 15.80 121,508 +1.53(+10.73%)
Aug 08, 2011 15.26 16.13 14.00 14.27 164,390 -1.71(-10.72%)
Aug 05, 2011 16.54 16.80 15.35 15.98 119,522 -0.27(-1.68%)
Aug 04, 2011 16.74 17.31 16.26 16.26 115,437 -0.87(-5.06%)
Aug 03, 2011 16.28 17.16 15.98 17.12 146,450 +0.94(+5.82%)
Aug 02, 2011 16.82 17.21 16.16 16.18 87,064 -0.75(-4.41%)
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.