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
)
92.44
+0.24 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2009
7.180
7.415
6.865
7.075
90,267
-0.11(-1.47%)
Nov 27, 2009
7.176
7.357
7.176
7.180
41,952
-0.16(-2.15%)
Nov 25, 2009
7.731
7.731
7.300
7.338
55,489
-0.31(-4.06%)
Nov 24, 2009
7.965
7.965
7.496
7.649
63,246
-0.31(-3.85%)
Nov 23, 2009
7.654
7.955
7.616
7.955
100,595
+0.31(+4.00%)
Nov 20, 2009
7.377
7.654
7.357
7.649
94,937
+0.21(+2.83%)
Nov 19, 2009
7.539
7.539
7.305
7.439
83,692
-0.20(-2.63%)
Nov 18, 2009
7.405
7.654
7.362
7.640
63,566
+0.22(+3.03%)
Nov 17, 2009
7.338
7.415
7.305
7.415
52,656
+0.00(+0.00%)
Nov 16, 2009
7.415
7.415
7.281
7.415
143,812
-0.08(-1.08%)
Nov 13, 2009
7.214
7.506
7.176
7.496
67,534
+0.21(+2.89%)
Nov 12, 2009
7.401
7.401
7.233
7.286
72,442
-0.16(-2.18%)
Nov 11, 2009
7.171
7.506
7.042
7.448
103,716
+0.36(+5.06%)
Nov 10, 2009
7.075
7.161
7.070
7.090
22,258
-0.04(-0.54%)
Nov 09, 2009
7.152
7.171
7.047
7.128
45,447
+0.03(+0.40%)
Nov 06, 2009
7.037
7.137
6.932
7.099
32,254
-0.03(-0.40%)
Nov 05, 2009
7.023
7.128
6.946
7.128
27,183
+0.19(+2.69%)
Nov 04, 2009
6.908
7.018
6.903
6.941
62,429
+0.07(+1.04%)
Nov 03, 2009
6.999
6.999
6.841
6.870
60,472
-0.21(-2.97%)
Nov 02, 2009
7.047
7.147
6.803
7.080
69,532
+0.09(+1.23%)
Oct 30, 2009
6.697
7.128
6.697
6.994
213,660
+0.66(+10.51%)
Oct 29, 2009
6.209
6.377
6.176
6.329
48,045
+0.24(+3.93%)
Oct 28, 2009
6.362
6.362
6.090
6.090
66,325
-0.27(-4.21%)
Oct 27, 2009
6.482
6.549
6.075
6.358
35,584
-0.08(-1.26%)
Oct 26, 2009
6.583
6.688
6.386
6.439
47,863
-0.15(-2.32%)
Oct 23, 2009
6.621
6.822
6.592
6.592
32,139
-0.21(-3.03%)
Oct 22, 2009
6.817
6.889
6.707
6.798
38,822
-0.01(-0.21%)
Oct 21, 2009
6.688
7.037
6.688
6.812
62,995
+0.13(+1.93%)
Oct 20, 2009
6.630
6.774
6.602
6.683
61,977
-0.02(-0.36%)
Oct 19, 2009
6.645
6.788
6.626
6.707
27,553
+0.08(+1.23%)
Oct 16, 2009
6.635
6.850
6.626
6.626
66,443
-0.07(-1.00%)
Oct 15, 2009
6.817
6.826
6.640
6.693
27,227
-0.14(-2.03%)
Oct 14, 2009
6.736
6.898
6.630
6.831
67,212
+0.18(+2.73%)
Oct 13, 2009
6.989
7.066
6.630
6.649
99,715
-0.33(-4.79%)
Oct 12, 2009
6.865
7.085
6.841
6.984
32,160
+0.02(+0.34%)
Oct 09, 2009
6.913
6.975
6.822
6.960
36,909
+0.06(+0.90%)
Oct 08, 2009
7.133
7.133
6.893
6.898
51,542
-0.16(-2.30%)
Oct 07, 2009
7.070
7.128
6.980
7.061
11,783
-0.00(-0.07%)
Oct 06, 2009
7.090
7.090
6.913
7.066
42,401
+0.00(+0.07%)
Oct 05, 2009
7.018
7.128
6.893
7.061
53,628
+0.08(+1.17%)
Oct 02, 2009
6.937
7.128
6.898
6.980
63,179
-0.01(-0.14%)
Oct 01, 2009
7.180
7.180
6.951
6.989
72,599
-0.20(-2.73%)
Sep 30, 2009
7.200
7.348
7.075
7.185
110,556
-0.02(-0.27%)
Sep 29, 2009
7.133
7.444
7.066
7.204
118,987
+0.11(+1.48%)
Sep 28, 2009
6.946
7.224
6.886
7.099
58,079
+0.22(+3.13%)
Sep 25, 2009
6.812
7.080
6.779
6.884
59,789
+0.05(+0.77%)
Sep 24, 2009
6.984
7.056
6.793
6.831
84,846
-0.10(-1.38%)
Sep 23, 2009
7.056
7.085
6.898
6.927
83,634
-0.05(-0.75%)
Sep 22, 2009
6.927
7.085
6.846
6.980
52,560
+0.11(+1.67%)
Sep 21, 2009
6.960
7.054
6.846
6.865
36,157
-0.15(-2.18%)
Sep 18, 2009
6.822
7.128
6.807
7.018
136,824
+0.16(+2.37%)
Sep 17, 2009
7.128
7.128
6.626
6.855
210,405
-0.32(-4.40%)
Sep 16, 2009
7.204
7.204
7.008
7.171
67,498
-0.02(-0.33%)
Sep 15, 2009
7.180
7.379
7.109
7.195
57,439
-0.03(-0.40%)
Sep 14, 2009
7.099
7.324
6.984
7.224
81,715
+0.05(+0.67%)
Sep 11, 2009
7.166
7.295
7.037
7.176
138,808
+0.00(+0.00%)
Sep 10, 2009
6.855
7.176
6.831
7.176
156,141
+0.18(+2.60%)
Sep 09, 2009
6.764
6.999
6.731
6.994
113,878
+0.20(+2.96%)
Sep 08, 2009
7.271
7.271
6.779
6.793
125,805
-0.40(-5.59%)
Sep 04, 2009
7.051
7.219
6.927
7.195
131,742
+0.10(+1.42%)
Sep 03, 2009
7.047
7.176
6.846
7.094
72,837
+0.08(+1.16%)
Sep 02, 2009
6.688
7.075
6.649
7.013
114,528
+0.31(+4.64%)
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
.