Skip to main content

Dorman Products Inc (NQ: DORM )

85.87 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 28.13 28.31 27.29 28.09 105,556 -0.11(-0.41%)
Aug 31, 2012 27.90 28.65 27.50 28.21 148,855 +0.63(+2.29%)
Aug 30, 2012 27.53 27.92 27.30 27.57 38,522 -0.09(-0.31%)
Aug 29, 2012 27.57 27.85 27.47 27.66 46,383 +0.43(+1.58%)
Aug 27, 2012 27.32 27.94 26.84 27.23 85,774 +0.14(+0.53%)
Aug 24, 2012 27.18 27.53 26.95 27.09 57,260 -0.30(-1.08%)
Aug 23, 2012 27.73 27.83 27.08 27.38 75,816 -0.35(-1.28%)
Aug 22, 2012 27.92 28.00 27.64 27.74 47,957 -0.16(-0.58%)
Aug 21, 2012 28.37 28.99 27.76 27.90 59,350 -0.40(-1.42%)
Aug 20, 2012 28.26 28.36 27.96 28.30 42,493 -0.11(-0.37%)
Aug 17, 2012 28.14 28.46 27.81 28.41 51,458 +0.14(+0.51%)
Aug 16, 2012 27.75 28.34 27.63 28.26 87,117 +0.48(+1.72%)
Aug 15, 2012 27.79 27.95 27.65 27.78 36,186 -0.19(-0.68%)
Aug 14, 2012 27.99 28.02 27.67 27.98 82,722 +0.00(+0.00%)
Aug 13, 2012 27.74 28.18 27.63 27.98 104,049 +0.27(+0.97%)
Aug 10, 2012 28.12 28.12 27.55 27.71 60,893 -0.47(-1.66%)
Aug 09, 2012 28.39 28.50 27.99 28.18 43,895 -0.21(-0.74%)
Aug 08, 2012 28.70 28.70 28.23 28.39 154,291 -0.45(-1.56%)
Aug 07, 2012 28.18 29.17 28.18 28.84 167,890 +0.84(+3.01%)
Aug 06, 2012 27.17 28.03 27.17 27.99 84,860 +0.90(+3.32%)
Aug 03, 2012 26.93 27.97 26.63 27.10 178,621 +0.54(+2.02%)
Aug 02, 2012 26.34 26.80 25.43 26.56 145,458 +0.00(+0.00%)
Aug 01, 2012 27.73 28.56 26.56 26.56 190,633 -0.92(-3.34%)
Jul 31, 2012 24.22 27.93 23.61 27.48 460,969 +3.67(+15.43%)
Jul 30, 2012 24.38 24.51 23.70 23.80 101,373 -0.48(-1.97%)
Jul 27, 2012 23.78 24.68 23.75 24.28 91,775 +0.68(+2.88%)
Jul 26, 2012 23.67 24.08 23.59 23.60 140,858 +0.32(+1.36%)
Jul 25, 2012 23.70 23.91 23.12 23.29 110,960 -0.35(-1.50%)
Jul 24, 2012 24.10 24.10 23.07 23.64 144,231 -0.33(-1.36%)
Jul 23, 2012 24.00 24.00 23.44 23.97 173,421 -0.55(-2.26%)
Jul 20, 2012 24.54 24.73 24.44 24.52 63,582 -0.23(-0.93%)
Jul 19, 2012 24.79 25.03 24.71 24.75 48,798 +0.05(+0.19%)
Jul 18, 2012 23.88 24.97 23.88 24.70 63,701 +0.72(+2.99%)
Jul 17, 2012 23.86 24.01 23.60 23.99 53,134 +0.37(+1.58%)
Jul 16, 2012 23.74 23.84 23.46 23.61 230,578 -0.33(-1.40%)
Jul 13, 2012 23.92 23.99 23.81 23.95 104,275 +0.17(+0.72%)
Jul 12, 2012 24.20 24.20 23.57 23.78 156,717 -0.67(-2.74%)
Jul 11, 2012 24.55 24.67 24.21 24.45 327,892 +0.03(+0.12%)
Jul 10, 2012 24.54 24.73 24.21 24.42 386,572 +0.02(+0.08%)
Jul 09, 2012 24.26 24.48 24.04 24.40 118,587 -0.05(-0.20%)
Jul 06, 2012 24.41 24.62 24.25 24.45 84,440 -0.26(-1.05%)
Jul 05, 2012 24.67 24.83 24.35 24.70 203,380 -0.12(-0.50%)
Jul 03, 2012 24.00 24.84 23.91 24.83 88,278 +0.89(+3.72%)
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.