Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorman Products Inc
(NQ:
DORM
)
91.33
-0.83 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2007
6.697
6.697
6.697
6.697
2,090
+0.00(+0.00%)
Nov 29, 2007
6.669
6.736
6.664
6.697
3,292
+0.00(+0.00%)
Nov 28, 2007
6.693
6.697
6.693
6.697
2,090
+0.00(+0.00%)
Nov 27, 2007
6.616
6.798
6.477
6.697
7,613
-0.10(-1.41%)
Nov 26, 2007
6.597
6.850
6.597
6.793
4,450
+0.04(+0.57%)
Nov 23, 2007
6.740
6.755
6.740
6.755
418
+0.06(+0.93%)
Nov 21, 2007
6.693
6.693
6.693
6.693
209
-0.04(-0.57%)
Nov 20, 2007
6.502
6.731
6.502
6.731
6,049
-0.04(-0.57%)
Nov 19, 2007
6.793
6.956
6.329
6.769
23,380
+0.08(+1.14%)
Nov 16, 2007
6.693
6.693
6.693
6.693
209
-0.01(-0.14%)
Nov 15, 2007
6.654
6.702
6.583
6.702
836
-0.06(-0.92%)
Nov 14, 2007
6.913
6.913
6.764
6.764
15,953
-0.16(-2.28%)
Nov 13, 2007
6.870
6.965
6.827
6.922
5,217
+0.10(+1.47%)
Nov 12, 2007
6.655
6.822
6.377
6.822
17,663
-0.17(-2.46%)
Nov 09, 2007
7.003
7.056
6.980
6.994
5,119
-0.04(-0.54%)
Nov 08, 2007
6.740
7.166
6.520
7.032
20,510
+0.12(+1.80%)
Nov 07, 2007
6.836
6.946
6.836
6.908
5,092
-0.08(-1.16%)
Nov 06, 2007
7.176
7.176
6.980
6.989
6,170
-0.18(-2.47%)
Nov 05, 2007
7.142
7.176
6.798
7.166
11,699
+0.08(+1.15%)
Nov 02, 2007
6.697
7.176
6.697
7.085
25,695
+0.39(+5.79%)
Nov 01, 2007
6.721
6.736
6.429
6.697
24,499
-0.03(-0.43%)
Oct 31, 2007
6.913
6.913
6.726
6.726
7,719
-0.22(-3.17%)
Oct 30, 2007
6.956
6.956
6.903
6.946
2,299
+0.01(+0.14%)
Oct 29, 2007
6.870
6.937
6.721
6.937
8,152
+0.05(+0.76%)
Oct 26, 2007
7.080
7.137
6.583
6.884
11,831
-0.15(-2.18%)
Oct 25, 2007
6.693
7.056
6.693
7.037
31,414
+0.48(+7.29%)
Oct 24, 2007
6.573
6.573
6.554
6.559
4,180
-0.01(-0.15%)
Oct 23, 2007
6.468
6.721
6.468
6.568
6,216
+0.15(+2.31%)
Oct 22, 2007
6.583
6.635
6.267
6.420
54,141
-0.18(-2.75%)
Oct 19, 2007
6.578
6.602
6.310
6.602
8,361
-0.11(-1.71%)
Oct 18, 2007
6.716
6.716
6.716
6.716
0
+0.00(+0.00%)
Oct 17, 2007
6.760
6.760
6.568
6.716
7,044
+0.05(+0.72%)
Oct 16, 2007
6.659
6.707
6.659
6.669
4,791
-0.05(-0.78%)
Oct 15, 2007
6.750
6.750
6.712
6.721
31,989
+0.00(+0.00%)
Oct 12, 2007
6.530
6.731
6.530
6.721
35,879
+0.15(+2.26%)
Oct 11, 2007
6.707
6.740
6.573
6.573
81,732
-0.24(-3.58%)
Oct 10, 2007
6.817
6.817
6.774
6.817
4,076
-0.01(-0.14%)
Oct 09, 2007
6.693
6.831
6.669
6.826
18,121
+0.13(+2.00%)
Oct 08, 2007
6.640
6.745
6.640
6.693
19,237
-0.01(-0.14%)
Oct 05, 2007
6.736
6.745
6.702
6.702
1,463
+0.00(+0.07%)
Oct 04, 2007
6.712
6.712
6.697
6.697
6,597
-0.01(-0.21%)
Oct 03, 2007
6.750
6.750
6.712
6.712
10,079
-0.01(-0.14%)
Oct 02, 2007
6.745
6.745
6.716
6.721
3,490
-0.07(-0.99%)
Oct 01, 2007
6.764
6.788
6.707
6.788
14,887
+0.04(+0.64%)
Sep 28, 2007
6.740
6.755
6.664
6.745
12,310
+0.00(+0.00%)
Sep 27, 2007
6.697
6.755
6.697
6.745
26,138
+0.09(+1.37%)
Sep 26, 2007
6.745
6.745
6.544
6.654
28,849
-0.09(-1.28%)
Sep 25, 2007
6.736
6.745
6.626
6.740
12,450
+0.01(+0.14%)
Sep 24, 2007
6.602
6.736
6.602
6.731
18,602
-0.00(-0.07%)
Sep 21, 2007
6.707
6.736
6.645
6.736
18,217
+0.05(+0.71%)
Sep 20, 2007
6.726
6.726
6.688
6.688
14,294
+0.01(+0.22%)
Sep 19, 2007
6.683
6.683
6.578
6.673
34,606
+0.01(+0.17%)
Sep 18, 2007
6.693
6.697
6.654
6.662
6,480
-0.04(-0.67%)
Sep 17, 2007
6.635
6.826
6.482
6.707
16,148
-0.09(-1.34%)
Sep 14, 2007
6.745
6.812
6.707
6.798
3,867
+0.10(+1.50%)
Sep 13, 2007
6.697
6.731
6.678
6.697
14,214
-0.07(-0.99%)
Sep 12, 2007
6.721
6.803
6.702
6.764
5,370
+0.07(+1.00%)
Sep 11, 2007
7.051
7.051
6.626
6.697
45,018
-0.29(-4.18%)
Sep 10, 2007
7.104
7.104
6.946
6.989
11,313
-0.11(-1.55%)
Sep 07, 2007
7.047
7.161
7.047
7.099
18,953
+0.09(+1.30%)
Sep 06, 2007
6.932
7.008
6.913
7.008
14,381
+0.12(+1.81%)
Sep 05, 2007
6.932
6.932
6.793
6.884
20,372
-0.03(-0.42%)
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
.