Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.88 17.95 17.58 17.67 81,228 -0.21(-1.18%)
Dec 29, 2011 17.78 18.10 17.70 17.88 35,601 +0.17(+0.97%)
Dec 28, 2011 18.16 18.16 17.56 17.70 42,813 -0.46(-2.55%)
Dec 27, 2011 18.09 18.25 18.01 18.17 27,981 -0.00(-0.03%)
Dec 23, 2011 18.39 18.42 18.01 18.17 32,940 -0.40(-2.14%)
Dec 21, 2011 18.46 18.66 18.01 18.57 80,789 +0.08(+0.41%)
Dec 20, 2011 18.17 18.54 17.94 18.49 70,153 +0.78(+4.43%)
Dec 19, 2011 17.92 17.92 17.64 17.71 72,051 +0.00(+0.00%)
Dec 16, 2011 17.97 18.19 17.70 17.71 93,350 -0.11(-0.64%)
Dec 15, 2011 17.98 18.35 17.61 17.82 69,883 +0.12(+0.68%)
Dec 14, 2011 18.25 18.48 17.70 17.70 94,335 -0.73(-3.97%)
Dec 13, 2011 18.72 19.18 18.32 18.44 110,184 -0.11(-0.57%)
Dec 12, 2011 18.55 19.00 18.22 18.54 103,369 -0.41(-2.17%)
Dec 09, 2011 17.93 19.40 17.93 18.95 128,736 +1.00(+5.60%)
Dec 08, 2011 18.26 18.39 17.91 17.95 96,412 -0.50(-2.70%)
Dec 07, 2011 17.99 18.60 17.75 18.45 147,872 +0.27(+1.50%)
Dec 06, 2011 18.09 18.48 17.84 18.17 128,908 +0.05(+0.29%)
Dec 05, 2011 18.50 18.50 17.85 18.12 96,162 -0.05(-0.26%)
Dec 02, 2011 18.32 18.56 18.13 18.17 61,110 +0.23(+1.28%)
Dec 01, 2011 18.36 18.46 17.72 17.94 79,192 -0.56(-3.05%)
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%)
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.