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 (%)
Feb 29, 2012 22.40 22.40 21.71 21.72 63,338 -0.52(-2.32%)
Feb 28, 2012 22.21 22.38 21.73 22.24 81,186 -0.02(-0.09%)
Feb 27, 2012 21.82 22.38 21.30 22.26 50,353 +0.26(+1.20%)
Feb 24, 2012 22.56 22.56 22.00 22.00 31,406 -0.56(-2.50%)
Feb 23, 2012 21.76 22.65 21.38 22.56 114,429 +0.84(+3.88%)
Feb 22, 2012 21.84 22.01 20.82 21.72 93,373 -0.28(-1.28%)
Feb 21, 2012 22.48 22.95 21.35 22.00 252,736 +0.09(+0.39%)
Feb 17, 2012 22.10 22.25 21.66 21.91 56,666 -0.20(-0.91%)
Feb 16, 2012 21.52 22.20 20.49 22.12 58,612 +0.57(+2.64%)
Feb 15, 2012 22.14 22.24 21.43 21.55 49,149 -0.52(-2.34%)
Feb 14, 2012 22.38 22.39 21.86 22.06 22,314 -0.48(-2.14%)
Feb 13, 2012 22.41 22.67 21.59 22.55 51,760 +0.33(+1.46%)
Feb 10, 2012 22.13 22.44 21.82 22.22 42,754 -0.22(-0.98%)
Feb 09, 2012 22.61 22.71 22.35 22.44 42,305 -0.16(-0.72%)
Feb 08, 2012 22.70 22.70 22.37 22.60 106,705 -0.10(-0.42%)
Feb 07, 2012 22.72 22.83 22.48 22.70 76,048 -0.01(-0.04%)
Feb 06, 2012 22.65 22.76 22.48 22.71 52,075 -0.05(-0.21%)
Feb 03, 2012 22.26 22.99 21.77 22.76 104,872 +0.90(+4.14%)
Feb 02, 2012 21.29 21.85 21.29 21.85 83,945 +0.53(+2.49%)
Feb 01, 2012 20.89 21.43 20.62 21.32 160,119 +0.52(+2.48%)
Jan 31, 2012 20.73 20.92 19.92 20.80 47,604 +0.14(+0.67%)
Jan 30, 2012 20.42 20.80 20.42 20.67 35,381 -0.03(-0.16%)
Jan 27, 2012 20.37 20.89 20.37 20.70 87,606 +0.18(+0.86%)
Jan 26, 2012 20.33 20.71 20.15 20.52 65,161 +0.05(+0.26%)
Jan 25, 2012 20.30 20.67 20.09 20.47 69,716 +0.11(+0.55%)
Jan 24, 2012 20.12 21.05 19.77 20.36 79,911 +0.05(+0.25%)
Jan 23, 2012 19.79 20.42 19.69 20.31 93,756 +0.33(+1.68%)
Jan 20, 2012 19.02 20.02 18.95 19.97 125,358 +0.94(+4.95%)
Jan 19, 2012 19.08 19.42 18.74 19.03 49,113 -0.00(-0.02%)
Jan 18, 2012 18.54 19.07 18.50 19.03 48,223 +0.50(+2.71%)
Jan 17, 2012 19.04 19.04 18.45 18.53 47,100 -0.36(-1.90%)
Jan 13, 2012 18.91 19.09 17.72 18.89 80,981 -0.29(-1.52%)
Jan 12, 2012 18.75 19.24 18.49 19.18 88,563 +0.54(+2.90%)
Jan 11, 2012 18.43 18.68 18.35 18.64 45,068 +0.07(+0.39%)
Jan 10, 2012 17.94 18.63 17.67 18.57 75,889 +0.93(+5.26%)
Jan 09, 2012 18.00 18.00 17.49 17.64 46,630 -0.22(-1.23%)
Jan 06, 2012 18.08 18.12 17.78 17.86 37,148 -0.18(-0.98%)
Jan 05, 2012 17.67 18.06 17.26 18.04 54,141 +0.28(+1.59%)
Jan 04, 2012 17.82 17.90 17.65 17.76 33,768 +0.09(+0.51%)
Dec 30, 2011 17.88 17.95 17.58 17.67 81,228 -0.21(-1.18%)
Dec 29, 2011 17.78 18.10 17.70 17.88 35,601 +0.17(+0.97%)
Dec 28, 2011 18.16 18.16 17.56 17.70 42,813 -0.46(-2.55%)
Dec 27, 2011 18.09 18.25 18.01 18.17 27,981 -0.00(-0.03%)
Dec 23, 2011 18.39 18.42 18.01 18.17 32,940 -0.40(-2.14%)
Dec 21, 2011 18.46 18.66 18.01 18.57 80,789 +0.08(+0.41%)
Dec 20, 2011 18.17 18.54 17.94 18.49 70,153 +0.78(+4.43%)
Dec 19, 2011 17.92 17.92 17.64 17.71 72,051 +0.00(+0.00%)
Dec 16, 2011 17.97 18.19 17.70 17.71 93,350 -0.11(-0.64%)
Dec 15, 2011 17.98 18.35 17.61 17.82 69,883 +0.12(+0.68%)
Dec 14, 2011 18.25 18.48 17.70 17.70 94,335 -0.73(-3.97%)
Dec 13, 2011 18.72 19.18 18.32 18.44 110,184 -0.11(-0.57%)
Dec 12, 2011 18.55 19.00 18.22 18.54 103,369 -0.41(-2.17%)
Dec 09, 2011 17.93 19.40 17.93 18.95 128,736 +1.00(+5.60%)
Dec 08, 2011 18.26 18.39 17.91 17.95 96,412 -0.50(-2.70%)
Dec 07, 2011 17.99 18.60 17.75 18.45 147,872 +0.27(+1.50%)
Dec 06, 2011 18.09 18.48 17.84 18.17 128,908 +0.05(+0.29%)
Dec 05, 2011 18.50 18.50 17.85 18.12 96,162 -0.05(-0.26%)
Dec 02, 2011 18.32 18.56 18.13 18.17 61,110 +0.23(+1.28%)
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.