Skip to main content

Dorman Products Inc (NQ: DORM )

88.36 +1.32 (+1.52%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 23.92 23.95 23.53 23.94 153,439 -0.07(-0.28%)
Jun 29, 2012 23.06 24.09 22.90 24.01 111,977 +1.37(+6.04%)
Jun 28, 2012 22.30 22.70 22.24 22.64 310,041 +0.21(+0.94%)
Jun 27, 2012 22.58 22.91 22.08 22.43 448,141 -0.11(-0.47%)
Jun 26, 2012 22.13 22.83 21.94 22.53 288,238 +0.43(+1.95%)
Jun 25, 2012 21.76 22.22 21.73 22.10 174,333 -0.05(-0.22%)
Jun 22, 2012 22.15 22.28 21.43 22.15 659,539 +0.05(+0.22%)
Jun 21, 2012 22.01 22.17 21.82 22.10 210,125 +0.19(+0.87%)
Jun 20, 2012 21.94 22.18 21.64 21.91 180,240 +0.00(+0.00%)
Jun 19, 2012 21.32 22.06 21.04 21.91 140,218 +0.59(+2.78%)
Jun 18, 2012 21.61 22.05 21.02 21.32 135,995 -0.53(-2.41%)
Jun 15, 2012 21.99 22.24 21.78 21.84 981,228 -0.21(-0.95%)
Jun 14, 2012 22.06 22.29 21.75 22.05 68,019 +0.12(+0.55%)
Jun 13, 2012 22.13 22.26 21.83 21.93 126,543 -0.31(-1.40%)
Jun 12, 2012 22.18 22.28 21.68 22.24 139,838 +0.30(+1.35%)
Jun 11, 2012 22.24 22.27 21.95 21.95 157,514 -0.30(-1.33%)
Jun 08, 2012 21.65 22.29 21.48 22.24 95,819 +0.44(+2.00%)
Jun 07, 2012 22.18 22.52 21.69 21.81 103,129 +0.00(+0.02%)
Jun 06, 2012 21.28 22.02 21.24 21.80 104,379 +0.66(+3.10%)
Jun 05, 2012 21.25 21.59 20.99 21.15 173,995 -0.33(-1.56%)
Jun 04, 2012 21.65 21.80 21.06 21.48 124,162 -0.11(-0.53%)
Jun 01, 2012 22.68 22.68 21.25 21.60 168,604 -1.43(-6.21%)
May 31, 2012 23.46 23.89 23.02 23.03 609,093 -0.33(-1.43%)
May 30, 2012 23.28 23.54 23.05 23.36 154,517 -0.24(-1.01%)
May 29, 2012 23.33 23.67 23.16 23.60 192,777 +0.62(+2.71%)
May 25, 2012 22.72 23.35 22.63 22.98 207,652 +0.66(+2.94%)
May 24, 2012 22.51 22.51 21.96 22.33 177,519 -0.23(-1.02%)
May 23, 2012 22.53 22.67 22.27 22.56 147,621 -0.31(-1.36%)
May 22, 2012 23.32 23.32 22.65 22.87 114,636 -0.40(-1.73%)
May 21, 2012 23.72 24.09 22.69 23.27 232,056 -0.57(-2.41%)
May 18, 2012 24.77 24.93 23.68 23.84 125,404 -0.96(-3.88%)
May 17, 2012 24.69 24.89 24.33 24.80 149,970 +0.21(+0.86%)
May 16, 2012 23.63 24.63 22.98 24.59 110,038 +1.16(+4.94%)
May 15, 2012 23.34 23.74 22.77 23.44 72,049 +0.01(+0.06%)
May 14, 2012 23.46 23.58 22.96 23.42 96,084 -0.31(-1.31%)
May 11, 2012 24.00 24.47 23.53 23.73 127,377 -0.48(-2.00%)
May 10, 2012 24.28 24.34 23.90 24.22 76,777 +0.06(+0.24%)
May 09, 2012 23.86 24.33 23.65 24.16 95,779 +0.02(+0.10%)
May 08, 2012 23.86 24.38 23.82 24.13 79,934 -0.01(-0.04%)
May 07, 2012 23.66 24.14 23.53 24.14 62,763 +0.41(+1.73%)
May 04, 2012 23.92 24.09 23.25 23.73 130,030 -0.38(-1.59%)
May 03, 2012 23.65 24.16 23.46 24.12 110,150 +0.36(+1.51%)
May 02, 2012 23.11 23.76 22.91 23.76 60,305 +0.51(+2.18%)
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.