Dorman Products Inc (NQ: DORM )

112.67 USD -0.89 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.52 24.96 24.06 24.07 582,756 -0.35(-1.43%)
May 30, 2012 24.33 24.60 24.09 24.42 147,836 -0.25(-1.01%)
May 29, 2012 24.38 24.73 24.21 24.67 184,442 +0.65(+2.71%)
May 25, 2012 23.75 24.41 23.65 24.02 198,674 +0.69(+2.94%)
May 24, 2012 23.53 23.53 22.95 23.33 169,844 -0.24(-1.02%)
May 23, 2012 23.55 23.69 23.27 23.58 141,238 -0.32(-1.36%)
May 22, 2012 24.37 24.37 23.67 23.90 109,680 -0.42(-1.73%)
May 21, 2012 24.80 25.17 23.71 24.32 222,022 -0.60(-2.41%)
May 18, 2012 25.89 26.06 24.75 24.92 119,982 -1.00(-3.88%)
May 17, 2012 25.80 26.02 25.42 25.92 143,486 +0.22(+0.86%)
May 16, 2012 24.70 25.75 24.02 25.70 105,280 +1.21(+4.94%)
May 15, 2012 24.40 24.81 23.80 24.50 68,934 +0.02(+0.06%)
May 14, 2012 24.52 24.65 24.00 24.48 91,930 -0.32(-1.31%)
May 11, 2012 25.08 25.58 24.59 24.80 121,870 -0.50(-2.00%)
May 10, 2012 25.38 25.43 24.98 25.31 73,458 +0.06(+0.24%)
May 09, 2012 24.94 25.42 24.72 25.25 91,638 +0.02(+0.10%)
May 08, 2012 24.94 25.48 24.90 25.23 76,478 -0.01(-0.04%)
May 07, 2012 24.73 25.24 24.60 25.24 60,050 +0.43(+1.73%)
May 04, 2012 25.00 25.18 24.30 24.80 124,408 -0.40(-1.59%)
May 03, 2012 24.71 25.25 24.52 25.20 105,388 +0.38(+1.51%)
May 02, 2012 24.15 24.83 23.95 24.83 57,698 +0.53(+2.18%)
May 01, 2012 23.86 24.76 23.13 24.30 60,874 +0.41(+1.72%)
Apr 30, 2012 24.68 24.80 23.67 23.89 114,440 -0.77(-3.10%)
Apr 27, 2012 24.01 24.70 23.75 24.66 50,386 +0.83(+3.46%)
Apr 26, 2012 23.95 24.08 23.71 23.83 40,918 -0.25(-1.06%)
Apr 25, 2012 23.68 24.14 23.48 24.08 55,272 +0.82(+3.55%)
Apr 24, 2012 23.19 23.39 22.74 23.26 91,734 -0.02(-0.09%)
Apr 23, 2012 23.64 23.64 22.89 23.28 68,168 -0.67(-2.80%)
Apr 20, 2012 24.30 24.30 23.76 23.95 94,528 +0.19(+0.80%)
Apr 19, 2012 23.78 24.00 23.49 23.76 82,596 -0.04(-0.19%)
Apr 18, 2012 24.00 24.00 23.70 23.80 36,044 -0.38(-1.55%)
Apr 17, 2012 24.07 24.37 24.07 24.18 65,288 +0.35(+1.45%)
Apr 16, 2012 23.94 24.02 23.52 23.83 56,898 -0.06(-0.25%)
Apr 13, 2012 24.47 24.64 23.70 23.89 108,044 -0.69(-2.81%)
Apr 12, 2012 24.29 24.80 24.26 24.58 75,460 +0.38(+1.55%)
Apr 11, 2012 24.35 24.50 24.00 24.21 68,870 +0.07(+0.29%)
Apr 10, 2012 24.51 24.61 24.11 24.14 104,316 -0.38(-1.55%)
Apr 09, 2012 24.30 24.68 24.01 24.52 100,382 -0.48(-1.90%)
Apr 05, 2012 24.50 25.08 24.42 25.00 51,918 +0.29(+1.19%)
Apr 04, 2012 24.96 24.96 24.54 24.70 74,366 -0.55(-2.20%)
Apr 03, 2012 25.54 25.66 25.18 25.25 57,602 -0.29(-1.15%)
Apr 02, 2012 25.30 25.63 25.11 25.55 104,074 +0.25(+0.99%)
Mar 30, 2012 25.67 25.67 25.20 25.30 109,240 -0.06(-0.24%)
Mar 29, 2012 25.29 25.52 24.86 25.36 76,718 -0.22(-0.86%)
Mar 28, 2012 25.12 25.66 24.79 25.58 193,322 +0.55(+2.20%)
Mar 27, 2012 24.79 25.42 24.79 25.03 158,430 +0.35(+1.40%)
Mar 26, 2012 23.84 24.89 23.84 24.68 237,930 +1.02(+4.33%)
Mar 23, 2012 23.25 23.74 23.00 23.66 53,848 +0.41(+1.76%)
Mar 22, 2012 23.11 23.45 23.02 23.25 102,730 -0.11(-0.47%)
Mar 21, 2012 23.36 23.63 22.96 23.36 145,820 +0.15(+0.65%)
Mar 20, 2012 23.30 23.62 23.05 23.21 52,516 -0.21(-0.90%)
Mar 19, 2012 23.18 23.75 23.14 23.42 69,060 +0.23(+0.99%)
Mar 16, 2012 22.70 23.60 22.52 23.19 156,314 +0.44(+1.91%)
Mar 15, 2012 23.70 23.82 22.50 22.75 121,892 -0.90(-3.78%)
Mar 14, 2012 24.00 24.12 23.61 23.65 47,974 -0.34(-1.40%)
Mar 13, 2012 22.98 24.00 22.98 23.99 49,822 +1.28(+5.61%)
Mar 12, 2012 22.82 22.89 22.27 22.71 36,466 -0.11(-0.46%)
Mar 09, 2012 22.51 23.30 22.32 22.82 103,668 +0.35(+1.56%)
Mar 08, 2012 22.11 22.51 21.87 22.46 34,130 +0.46(+2.11%)
Mar 07, 2012 22.07 22.59 21.75 22.00 51,106 -0.04(-0.18%)
Mar 06, 2012 22.00 22.55 21.98 22.04 66,746 -0.31(-1.41%)
Mar 05, 2012 21.75 22.37 21.75 22.36 64,190 +0.57(+2.62%)
Mar 02, 2012 22.83 23.21 21.33 21.79 105,478 -1.26(-5.45%)
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.