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 (%)
May 30, 2008
4.583
4.583
4.540
4.559
9,553
+0.15(+3.36%)
May 29, 2008
4.382
4.420
4.382
4.411
9,210
-0.00(-0.11%)
May 28, 2008
4.377
4.415
4.377
4.415
3,955
+0.06(+1.32%)
May 27, 2008
4.358
4.358
4.358
4.358
1,045
-0.00(-0.11%)
May 26, 2008
4.377
4.377
4.363
4.363
7,734
+0.00(+0.00%)
May 23, 2008
4.377
4.377
4.363
4.363
7,734
-0.01(-0.33%)
May 22, 2008
4.511
4.511
4.377
4.377
20,234
+0.02(+0.55%)
May 21, 2008
4.377
4.377
4.353
4.353
16,171
-0.05(-1.09%)
May 20, 2008
4.411
4.458
4.377
4.401
15,863
-0.00(-0.11%)
May 19, 2008
4.420
4.420
4.382
4.406
2,111
-0.01(-0.32%)
May 16, 2008
4.425
4.473
4.382
4.420
6,584
-0.07(-1.49%)
May 15, 2008
4.487
4.487
4.487
4.487
712
+0.00(+0.00%)
May 14, 2008
4.487
4.487
4.487
4.487
0
+0.00(+0.00%)
May 13, 2008
4.363
4.487
4.363
4.487
3,240
+0.12(+2.85%)
May 12, 2008
4.363
4.363
4.363
4.363
2,926
-0.10(-2.15%)
May 09, 2008
4.296
4.478
4.291
4.458
2,656
+0.20(+4.72%)
May 08, 2008
4.305
4.305
4.248
4.258
37,645
-0.11(-2.63%)
May 07, 2008
4.353
4.372
4.339
4.372
24,666
+0.03(+0.66%)
May 06, 2008
4.387
4.392
4.344
4.344
2,299
+0.01(+0.33%)
May 05, 2008
4.449
4.449
4.310
4.329
13,179
-0.16(-3.62%)
May 02, 2008
4.549
4.760
4.243
4.492
151,440
-0.40(-8.21%)
May 01, 2008
4.879
5.018
4.879
4.894
24,873
-0.08(-1.63%)
Apr 30, 2008
4.879
4.975
4.879
4.975
7,316
+0.04(+0.87%)
Apr 29, 2008
4.985
4.985
4.932
4.932
13,999
-0.06(-1.15%)
Apr 28, 2008
5.023
5.233
4.989
4.989
21,740
-0.09(-1.70%)
Apr 25, 2008
5.057
5.076
5.057
5.076
1,463
-0.19(-3.55%)
Apr 24, 2008
5.348
5.382
5.262
5.262
6,404
-0.08(-1.54%)
Apr 23, 2008
5.377
5.382
5.023
5.344
4,858
+0.08(+1.56%)
Apr 22, 2008
5.028
5.568
5.028
5.262
10,681
+0.16(+3.19%)
Apr 21, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Apr 18, 2008
5.291
5.291
4.999
5.100
6,329
+0.03(+0.66%)
Apr 17, 2008
5.066
5.066
5.066
5.066
1,045
+0.04(+0.76%)
Apr 16, 2008
5.157
5.157
5.028
5.028
627
-0.24(-4.63%)
Apr 15, 2008
5.272
5.272
5.272
5.272
0
+0.00(+0.00%)
Apr 14, 2008
5.272
5.272
5.272
5.272
209
-0.18(-3.33%)
Apr 11, 2008
5.454
5.454
5.454
5.454
209
+0.07(+1.33%)
Apr 10, 2008
5.023
5.592
5.023
5.382
3,645
+0.12(+2.27%)
Apr 09, 2008
5.076
5.597
5.076
5.262
3,227
+0.00(+0.00%)
Apr 08, 2008
5.262
5.262
5.262
5.262
17,162
+0.07(+1.38%)
Apr 07, 2008
4.616
5.214
4.473
5.190
4,193
+0.10(+1.88%)
Apr 04, 2008
4.980
5.095
4.980
5.095
627
+0.07(+1.33%)
Apr 03, 2008
5.262
5.262
5.023
5.028
15,199
-0.16(-3.13%)
Apr 02, 2008
5.214
5.214
5.162
5.190
5,675
-0.07(-1.36%)
Apr 01, 2008
5.162
5.262
5.162
5.262
3,699
+0.12(+2.33%)
Mar 31, 2008
5.143
5.143
5.143
5.143
1,463
+0.12(+2.38%)
Mar 28, 2008
5.013
5.023
5.013
5.023
2,717
+0.07(+1.45%)
Mar 27, 2008
4.903
5.018
4.903
4.951
7,734
-0.21(-4.08%)
Mar 26, 2008
5.162
5.162
5.162
5.162
0
+0.00(+0.00%)
Mar 25, 2008
4.784
5.162
4.784
5.162
89,533
+0.37(+7.79%)
Mar 24, 2008
4.865
4.894
4.789
4.789
15,872
-0.06(-1.19%)
Mar 21, 2008
4.616
4.903
4.602
4.846
8,779
+0.00(+0.00%)
Mar 20, 2008
4.616
4.903
4.602
4.846
8,779
-0.03(-0.69%)
Mar 19, 2008
4.879
4.899
4.879
4.879
2,299
+0.00(+0.00%)
Mar 18, 2008
4.927
4.951
4.789
4.879
17,051
-0.02(-0.49%)
Mar 17, 2008
4.908
4.908
4.903
4.903
4,180
-0.12(-2.47%)
Mar 14, 2008
5.023
5.028
4.999
5.028
4,540
+0.00(+0.00%)
Mar 13, 2008
5.023
5.028
5.023
5.028
627
-0.06(-1.22%)
Mar 12, 2008
5.066
5.128
5.066
5.090
1,045
+0.11(+2.31%)
Mar 11, 2008
4.956
5.066
4.899
4.975
10,140
+0.00(+0.00%)
Mar 10, 2008
5.023
5.056
4.937
4.975
14,082
-0.08(-1.52%)
Mar 07, 2008
5.047
5.143
4.918
5.052
4,757
-0.01(-0.28%)
Mar 06, 2008
4.918
5.095
4.918
5.066
3,888
-0.10(-1.85%)
Mar 05, 2008
5.090
5.162
5.090
5.162
1,463
+0.10(+1.89%)
Mar 04, 2008
5.023
5.090
5.023
5.066
2,717
+0.03(+0.57%)
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
.