Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.76 18.98 18.71 18.93 70,774 +0.33(+1.80%)
Jun 29, 2011 18.87 19.02 18.50 18.60 154,007 -0.15(-0.82%)
Jun 28, 2011 18.18 18.81 18.12 18.75 449,433 +0.57(+3.16%)
Jun 27, 2011 18.09 18.29 17.68 18.18 322,837 +0.07(+0.40%)
Jun 24, 2011 17.99 18.20 17.71 18.11 247,926 +0.12(+0.66%)
Jun 23, 2011 17.15 18.12 16.99 17.99 67,931 +0.58(+3.35%)
Jun 22, 2011 17.66 17.98 17.40 17.40 31,370 -0.41(-2.28%)
Jun 21, 2011 17.04 17.89 16.67 17.81 100,767 +0.97(+5.74%)
Jun 20, 2011 16.78 16.91 16.31 16.84 58,240 +0.18(+1.09%)
Jun 17, 2011 16.87 17.03 16.48 16.66 109,799 -0.05(-0.31%)
Jun 16, 2011 17.08 17.28 16.33 16.71 115,082 -0.29(-1.72%)
Jun 15, 2011 17.63 17.83 16.87 17.01 68,497 -0.89(-4.97%)
Jun 14, 2011 17.26 18.12 16.62 17.90 121,386 +0.91(+5.35%)
Jun 13, 2011 17.36 17.41 16.83 16.99 115,661 -0.26(-1.53%)
Jun 10, 2011 17.37 17.54 16.99 17.25 121,643 -0.23(-1.34%)
Jun 09, 2011 17.36 17.92 17.23 17.48 43,622 +0.19(+1.11%)
Jun 08, 2011 17.43 17.58 17.27 17.29 60,000 -0.27(-1.55%)
Jun 07, 2011 17.57 17.84 17.45 17.57 52,702 +0.12(+0.69%)
Jun 06, 2011 17.39 17.82 17.26 17.45 106,062 +0.00(+0.00%)
Jun 03, 2011 17.42 17.81 17.22 17.45 135,703 +1.00(+6.08%)
May 24, 2011 16.39 16.67 16.33 16.45 93,457 +0.18(+1.12%)
May 23, 2011 16.18 16.67 16.08 16.26 133,644 -0.21(-1.25%)
May 20, 2011 16.65 16.83 16.14 16.47 122,375 -0.33(-1.99%)
May 19, 2011 16.76 17.03 16.22 16.81 150,301 +0.15(+0.89%)
May 18, 2011 16.26 16.79 16.23 16.66 61,915 +0.43(+2.62%)
May 17, 2011 16.31 16.39 15.94 16.23 112,226 -0.20(-1.19%)
May 16, 2011 17.06 17.14 16.41 16.43 95,277 -0.73(-4.27%)
May 13, 2011 18.00 18.17 17.16 17.16 61,934 -0.80(-4.47%)
May 12, 2011 17.58 18.06 17.51 17.96 100,913 +0.19(+1.08%)
May 11, 2011 17.93 18.05 17.70 17.77 45,710 -0.18(-0.99%)
May 10, 2011 18.12 18.28 17.91 17.95 161,292 -0.14(-0.79%)
May 09, 2011 17.62 18.11 17.46 18.09 88,726 +0.38(+2.13%)
May 06, 2011 17.98 18.09 17.60 17.71 81,004 +0.12(+0.68%)
May 05, 2011 17.44 18.05 17.32 17.59 97,468 -0.11(-0.62%)
May 04, 2011 18.11 18.12 17.62 17.70 102,209 -0.38(-2.12%)
May 03, 2011 17.82 18.13 17.42 18.09 110,600 +0.25(+1.42%)
May 02, 2011 18.10 18.66 17.65 17.83 163,692 -0.82(-4.41%)
Apr 29, 2011 18.43 18.92 18.18 18.66 105,177 +0.33(+1.77%)
Apr 28, 2011 18.56 18.67 18.24 18.33 72,630 -0.32(-1.72%)
Apr 27, 2011 18.66 18.69 18.03 18.65 89,936 +0.03(+0.18%)
Apr 26, 2011 19.29 19.37 18.13 18.62 179,539 -0.31(-1.64%)
Apr 25, 2011 18.82 18.99 18.68 18.93 49,757 -0.11(-0.58%)
Apr 21, 2011 19.34 19.36 18.90 19.04 128,479 -0.05(-0.25%)
Apr 20, 2011 18.55 19.17 18.33 19.09 302,556 +1.04(+5.75%)
Apr 19, 2011 18.14 18.28 17.81 18.05 101,191 +0.05(+0.27%)
Apr 18, 2011 18.18 18.18 17.83 18.00 84,416 -0.65(-3.46%)
Apr 15, 2011 19.01 19.04 18.45 18.65 107,278 -0.45(-2.38%)
Apr 14, 2011 17.98 19.40 17.98 19.10 108,326 +0.90(+4.94%)
Apr 13, 2011 18.68 18.80 18.04 18.20 84,518 -0.25(-1.37%)
Apr 12, 2011 18.56 18.62 18.19 18.46 84,090 -0.22(-1.18%)
Apr 11, 2011 18.82 19.08 18.44 18.68 76,405 -0.17(-0.89%)
Apr 08, 2011 19.45 19.62 18.66 18.84 89,464 -0.43(-2.23%)
Apr 07, 2011 19.88 19.88 19.27 19.27 54,695 -0.55(-2.75%)
Apr 06, 2011 19.70 20.00 19.66 19.82 86,811 +0.37(+1.92%)
Apr 05, 2011 19.79 20.02 19.45 19.45 160,046 -0.32(-1.62%)
Apr 04, 2011 19.99 20.15 19.69 19.77 106,950 -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.