Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 21.21 21.52 20.61 20.75 148,044 -0.30(-1.40%)
Mar 31, 2011 20.52 21.09 20.38 21.05 116,390 +0.51(+2.51%)
Mar 30, 2011 20.53 20.68 20.02 20.53 64,320 +0.56(+2.80%)
Mar 29, 2011 19.75 19.98 19.27 19.97 161,754 +0.17(+0.86%)
Mar 28, 2011 20.05 20.17 19.66 19.80 154,718 -0.17(-0.85%)
Mar 25, 2011 20.20 20.84 19.92 19.97 213,642 -0.12(-0.60%)
Mar 24, 2011 19.12 20.14 18.72 20.09 247,718 +1.16(+6.13%)
Mar 23, 2011 19.09 19.12 18.39 18.93 133,992 -0.18(-0.97%)
Mar 22, 2011 19.36 19.38 19.00 19.11 134,144 -0.11(-0.57%)
Mar 21, 2011 19.14 19.23 18.65 19.23 155,196 +0.68(+3.67%)
Mar 18, 2011 17.27 18.60 17.27 18.55 285,764 +1.53(+8.99%)
Mar 17, 2011 17.36 17.88 16.86 17.01 206,194 +0.02(+0.12%)
Mar 16, 2011 17.06 17.19 16.91 17.00 104,678 -0.11(-0.64%)
Mar 15, 2011 16.30 17.18 16.20 17.11 102,466 +0.09(+0.56%)
Mar 14, 2011 16.99 17.19 16.63 17.01 90,980 -0.17(-1.02%)
Mar 11, 2011 17.25 17.70 16.98 17.18 136,936 -0.22(-1.24%)
Mar 10, 2011 17.81 17.97 17.30 17.40 157,372 -0.69(-3.81%)
Mar 09, 2011 18.38 18.52 18.05 18.09 152,124 -0.36(-1.98%)
Mar 08, 2011 18.00 18.75 17.92 18.45 115,250 +0.49(+2.70%)
Mar 07, 2011 17.95 18.27 17.08 17.97 206,770 +0.08(+0.48%)
Mar 04, 2011 17.74 17.89 17.38 17.89 103,504 +0.21(+1.22%)
Mar 03, 2011 17.36 17.77 17.16 17.67 130,044 +0.54(+3.15%)
Mar 02, 2011 16.49 17.33 16.42 17.13 71,142 +0.59(+3.57%)
Mar 01, 2011 17.36 17.48 16.52 16.54 190,788 -0.79(-4.59%)
Feb 28, 2011 17.35 17.61 17.17 17.33 138,974 +0.20(+1.17%)
Feb 25, 2011 16.75 17.24 16.52 17.14 191,720 +0.47(+2.82%)
Feb 24, 2011 16.43 16.76 16.05 16.67 188,134 +0.37(+2.24%)
Feb 23, 2011 16.67 16.77 16.12 16.30 256,176 -0.38(-2.25%)
Feb 22, 2011 17.36 17.95 16.50 16.67 271,184 -0.45(-2.63%)
Feb 18, 2011 17.53 17.54 16.95 17.12 130,908 -0.26(-1.52%)
Feb 17, 2011 17.08 17.67 17.07 17.39 100,908 +0.33(+1.93%)
Feb 16, 2011 16.39 17.09 16.30 17.06 97,496 +0.70(+4.31%)
Feb 15, 2011 16.64 16.70 15.98 16.36 83,904 -0.45(-2.68%)
Feb 14, 2011 16.80 16.95 16.45 16.80 62,230 -0.07(-0.41%)
Feb 11, 2011 16.46 17.00 16.41 16.88 75,938 +0.26(+1.56%)
Feb 10, 2011 16.96 17.00 16.33 16.61 129,318 -0.43(-2.52%)
Feb 09, 2011 17.34 17.44 17.00 17.05 55,816 -0.42(-2.43%)
Feb 08, 2011 17.54 17.62 17.13 17.47 81,654 -0.06(-0.31%)
Feb 07, 2011 16.92 17.65 16.86 17.52 122,504 +0.68(+4.04%)
Feb 04, 2011 17.17 17.41 16.58 16.84 98,442 -0.41(-2.38%)
Feb 03, 2011 17.19 17.35 16.78 17.25 181,554 +0.06(+0.38%)
Feb 02, 2011 17.00 17.60 16.75 17.19 139,168 +0.17(+1.00%)
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.