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 (%)
Nov 30, 2012 32.76 32.80 32.51 32.72 143,357 -0.02(-0.06%)
Nov 29, 2012 32.47 32.77 32.39 32.74 141,377 +0.34(+1.06%)
Nov 28, 2012 32.24 32.42 31.78 32.40 187,994 +0.11(+0.36%)
Nov 27, 2012 32.61 32.81 32.15 32.28 135,745 -0.33(-1.00%)
Nov 26, 2012 32.03 32.75 31.96 32.61 163,413 +0.56(+1.76%)
Nov 23, 2012 32.40 32.40 31.82 32.04 69,225 -0.19(-0.59%)
Nov 21, 2012 31.96 32.26 31.59 32.23 117,929 +0.41(+1.29%)
Nov 20, 2012 30.63 31.99 30.47 31.82 128,234 +1.21(+3.94%)
Nov 19, 2012 30.37 30.63 29.99 30.62 98,553 +0.62(+2.07%)
Nov 16, 2012 29.31 30.19 28.88 29.99 193,494 +0.61(+2.08%)
Nov 15, 2012 29.74 29.90 29.16 29.38 60,659 -0.43(-1.44%)
Nov 14, 2012 30.46 30.79 29.73 29.81 92,984 -0.68(-2.23%)
Nov 13, 2012 30.72 31.27 30.49 30.49 69,187 -0.49(-1.58%)
Nov 12, 2012 31.08 31.42 30.67 30.98 55,352 -0.09(-0.28%)
Nov 09, 2012 30.70 31.32 30.43 31.07 31,977 +0.20(+0.65%)
Nov 08, 2012 31.64 31.71 30.83 30.87 78,911 -0.93(-2.91%)
Nov 07, 2012 31.87 32.14 31.60 31.79 143,587 -0.73(-2.24%)
Nov 06, 2012 32.16 32.53 32.00 32.52 80,285 +0.23(+0.71%)
Nov 05, 2012 31.88 32.31 31.09 32.29 67,317 +0.32(+0.99%)
Nov 02, 2012 31.73 32.09 31.19 31.97 130,676 +0.23(+0.72%)
Nov 01, 2012 30.44 31.75 29.98 31.75 159,360 +2.52(+8.61%)
Oct 31, 2012 28.97 29.28 28.62 29.23 80,500 +0.36(+1.26%)
Oct 26, 2012 29.05 28.87 28.87 28.87 58,217 -0.24(-0.82%)
Oct 25, 2012 28.96 29.13 28.61 29.10 28,941 +0.45(+1.57%)
Oct 24, 2012 28.26 28.68 28.07 28.66 99,251 +0.45(+1.59%)
Oct 23, 2012 27.80 28.34 27.65 28.21 160,189 -0.11(-0.41%)
Oct 19, 2012 28.65 28.84 28.14 28.32 87,711 -0.58(-2.02%)
Oct 18, 2012 29.50 29.59 28.72 28.90 53,182 -0.57(-1.92%)
Oct 17, 2012 29.19 29.83 29.06 29.47 58,525 +0.26(+0.89%)
Oct 16, 2012 29.40 29.52 28.95 29.21 43,716 -0.06(-0.20%)
Oct 15, 2012 28.87 29.36 28.57 29.27 61,427 +0.40(+1.39%)
Oct 12, 2012 29.08 29.46 28.53 28.87 53,337 -0.27(-0.92%)
Oct 11, 2012 29.57 29.76 28.97 29.13 49,573 -0.12(-0.43%)
Oct 10, 2012 29.32 29.43 28.97 29.26 82,339 -0.03(-0.10%)
Oct 09, 2012 30.32 30.44 28.66 29.29 119,700 -0.93(-3.07%)
Oct 08, 2012 30.48 30.60 30.18 30.21 44,376 -0.45(-1.47%)
Oct 05, 2012 30.89 31.11 30.45 30.66 53,537 -0.22(-0.71%)
Oct 04, 2012 30.59 30.93 30.43 30.88 118,030 +0.35(+1.16%)
Oct 03, 2012 30.33 30.62 29.99 30.53 53,425 +0.16(+0.54%)
Oct 02, 2012 30.50 30.54 29.96 30.37 68,307 -0.03(-0.09%)
Oct 01, 2012 30.39 30.59 29.99 30.40 85,193 +0.25(+0.83%)
Sep 28, 2012 30.09 30.27 29.87 30.15 104,462 -0.12(-0.41%)
Sep 27, 2012 30.43 30.43 30.13 30.27 81,979 +0.07(+0.22%)
Sep 26, 2012 30.47 30.50 30.04 30.20 288,391 -0.25(-0.82%)
Sep 25, 2012 29.66 30.57 29.56 30.45 524,731 +0.93(+3.14%)
Sep 24, 2012 29.07 29.54 28.75 29.53 181,311 +0.45(+1.55%)
Sep 21, 2012 29.10 29.15 28.71 29.08 221,986 +0.30(+1.03%)
Sep 20, 2012 28.42 28.81 28.42 28.78 80,127 +0.24(+0.84%)
Sep 19, 2012 28.43 28.64 28.21 28.54 76,047 +0.17(+0.61%)
Sep 18, 2012 28.33 28.53 28.08 28.37 72,267 -0.08(-0.27%)
Sep 17, 2012 28.59 28.59 28.08 28.44 103,242 -0.19(-0.67%)
Sep 14, 2012 28.85 29.16 28.36 28.64 116,223 -0.02(-0.07%)
Sep 13, 2012 28.39 28.96 28.18 28.66 117,185 +0.33(+1.18%)
Sep 12, 2012 28.39 28.56 28.18 28.32 83,524 -0.02(-0.07%)
Sep 11, 2012 28.56 28.61 28.15 28.34 76,365 -0.25(-0.87%)
Sep 10, 2012 28.42 28.66 28.18 28.59 124,871 +0.15(+0.54%)
Sep 07, 2012 28.56 28.89 28.18 28.43 112,245 +0.06(+0.20%)
Sep 06, 2012 28.09 28.51 27.87 28.38 85,401 +0.55(+1.96%)
Sep 05, 2012 27.92 28.12 27.52 27.83 94,185 -0.26(-0.92%)
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.