Dorman Products Inc (NQ: DORM )

99.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.44 37.82 36.44 37.74 0 +1.41(+3.88%)
Apr 29, 2013 36.35 36.49 36.03 36.33 229,536 +0.24(+0.67%)
Apr 26, 2013 35.86 36.18 35.81 36.09 237,192 +0.28(+0.78%)
Apr 25, 2013 35.54 36.69 35.54 35.81 186,122 +0.37(+1.04%)
Apr 24, 2013 35.65 35.68 35.24 35.44 140,756 -0.20(-0.56%)
Apr 23, 2013 35.58 35.79 35.24 35.64 180,594 +0.43(+1.22%)
Apr 22, 2013 35.53 35.53 34.69 35.21 178,412 -0.04(-0.11%)
Apr 19, 2013 33.83 35.46 33.83 35.25 117,874 +1.45(+4.29%)
Apr 18, 2013 34.53 34.61 33.63 33.80 155,465 -0.77(-2.23%)
Apr 17, 2013 36.10 36.29 34.56 34.57 169,717 -1.75(-4.82%)
Apr 16, 2013 35.90 36.42 35.68 36.32 134,565 +0.66(+1.85%)
Apr 15, 2013 37.14 37.14 35.48 35.66 184,807 -1.61(-4.32%)
Apr 12, 2013 37.04 37.35 36.44 37.27 94,717 +0.20(+0.54%)
Apr 11, 2013 37.09 37.36 36.89 37.07 152,398 -0.02(-0.05%)
Apr 10, 2013 36.23 37.17 35.99 37.09 164,938 +0.87(+2.40%)
Apr 09, 2013 36.01 36.58 35.88 36.22 105,287 +0.21(+0.58%)
Apr 08, 2013 36.36 36.50 35.73 36.01 184,169 -0.56(-1.53%)
Apr 05, 2013 35.43 36.68 35.22 36.57 311,274 +0.47(+1.30%)
Apr 04, 2013 35.76 36.18 35.60 36.10 161,992 +0.34(+0.95%)
Apr 03, 2013 36.91 36.91 35.71 35.76 152,740 -0.98(-2.67%)
Apr 02, 2013 36.88 37.09 36.24 36.74 233,932 +0.13(+0.36%)
Apr 01, 2013 37.18 37.18 35.96 36.61 162,932 -0.60(-1.61%)
Mar 28, 2013 37.43 37.43 37.01 37.21 135,602 -0.17(-0.45%)
Mar 27, 2013 36.58 37.51 36.10 37.38 173,902 +0.65(+1.77%)
Mar 26, 2013 37.16 37.17 36.57 36.73 79,376 -0.13(-0.35%)
Mar 25, 2013 37.57 37.59 36.84 36.86 149,794 -0.69(-1.84%)
Mar 22, 2013 38.27 38.27 37.17 37.55 188,496 -0.65(-1.70%)
Mar 21, 2013 37.37 38.26 37.06 38.20 377,533 +0.61(+1.62%)
Mar 20, 2013 37.88 38.28 37.28 37.59 155,264 +0.02(+0.05%)
Mar 19, 2013 37.84 37.88 37.13 37.57 208,319 -0.08(-0.21%)
Mar 18, 2013 37.08 37.87 36.90 37.65 170,213 -0.11(-0.29%)
Mar 15, 2013 37.43 38.28 37.19 37.76 308,524 +0.18(+0.48%)
Mar 14, 2013 36.49 37.73 36.31 37.58 252,339 +0.79(+2.15%)
Mar 13, 2013 36.71 37.48 36.34 36.79 206,476 +0.12(+0.33%)
Mar 12, 2013 37.25 37.48 36.50 36.67 248,623 -0.62(-1.66%)
Mar 11, 2013 36.33 37.57 36.33 37.29 393,859 +0.45(+1.22%)
Mar 08, 2013 36.65 36.93 36.31 36.84 242,300 +0.57(+1.57%)
Mar 07, 2013 36.15 36.63 36.04 36.27 167,635 +0.09(+0.25%)
Mar 06, 2013 36.29 36.69 36.03 36.18 166,185 +0.09(+0.25%)
Mar 05, 2013 35.92 36.37 35.91 36.09 199,180 +0.48(+1.35%)
Mar 04, 2013 35.54 36.16 35.15 35.61 262,873 +0.05(+0.14%)
Mar 01, 2013 34.80 36.21 34.80 35.56 320,569 +0.60(+1.72%)
Feb 28, 2013 34.94 35.60 34.94 34.96 219,300 -0.20(-0.57%)
Feb 27, 2013 34.66 35.49 34.66 35.16 99,880 +0.41(+1.18%)
Feb 26, 2013 34.40 34.85 34.30 34.75 319,935 +0.17(+0.49%)
Feb 22, 2013 33.57 34.66 33.14 34.58 299,797 +1.07(+3.19%)
Feb 21, 2013 35.50 36.78 32.70 33.51 869,780 -3.75(-10.06%)
Feb 20, 2013 38.25 38.30 37.10 37.26 184,429 -1.08(-2.82%)
Feb 19, 2013 37.93 38.45 37.63 38.34 323,843 +0.69(+1.83%)
Feb 15, 2013 37.87 37.98 37.57 37.65 140,957 +0.02(+0.05%)
Feb 14, 2013 37.24 37.68 37.02 37.63 223,202 +0.32(+0.86%)
Feb 13, 2013 36.85 37.55 36.73 37.31 218,029 +0.45(+1.22%)
Feb 12, 2013 36.75 36.98 36.63 36.86 109,549 +0.16(+0.44%)
Feb 11, 2013 36.05 36.73 36.03 36.70 169,324 +0.55(+1.52%)
Feb 08, 2013 35.58 36.62 35.58 36.15 166,041 +0.60(+1.69%)
Feb 07, 2013 35.06 35.59 34.90 35.55 179,180 +0.58(+1.66%)
Feb 06, 2013 34.68 35.02 34.38 34.97 108,010 +0.32(+0.92%)
Feb 04, 2013 35.21 35.38 34.31 34.65 184,275 -0.91(-2.56%)
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.