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 (%)
Nov 30, 2011 18.57 18.59 17.99 18.50 171,196 +0.85(+4.82%)
Nov 29, 2011 18.03 18.03 17.59 17.65 110,587 -0.44(-2.46%)
Nov 28, 2011 17.79 18.40 17.70 18.10 118,842 +1.00(+5.85%)
Nov 25, 2011 17.71 17.80 16.93 17.10 64,388 -0.78(-4.36%)
Nov 23, 2011 17.87 18.29 17.74 17.88 215,261 -0.26(-1.42%)
Nov 22, 2011 18.10 18.36 17.82 18.14 88,714 +0.09(+0.48%)
Nov 21, 2011 17.78 18.38 17.78 18.05 99,358 -0.15(-0.81%)
Nov 18, 2011 17.77 18.41 17.77 18.20 130,469 +0.47(+2.64%)
Nov 17, 2011 17.66 17.94 17.51 17.73 74,909 +0.09(+0.52%)
Nov 16, 2011 17.82 18.18 17.57 17.64 64,925 -0.47(-2.59%)
Nov 15, 2011 17.56 18.20 17.56 18.11 93,519 +0.38(+2.13%)
Nov 14, 2011 17.59 18.17 17.56 17.73 81,013 -0.08(-0.46%)
Nov 11, 2011 17.26 17.99 16.97 17.81 89,175 +0.76(+4.46%)
Nov 10, 2011 17.09 17.49 16.89 17.05 67,015 +0.32(+1.89%)
Nov 09, 2011 17.56 17.60 16.68 16.73 101,245 -1.39(-7.66%)
Nov 08, 2011 18.18 18.23 17.66 18.12 78,239 +0.07(+0.37%)
Nov 07, 2011 18.14 18.23 17.65 18.05 38,139 -0.07(-0.37%)
Nov 04, 2011 17.99 18.20 17.69 18.12 31,602 -0.12(-0.66%)
Nov 03, 2011 18.45 18.51 17.95 18.24 178,584 +0.09(+0.50%)
Nov 02, 2011 18.01 18.24 17.78 18.15 139,031 +0.46(+2.62%)
Nov 01, 2011 17.37 18.08 17.06 17.69 218,129 -0.55(-2.99%)
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%)
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.