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 (%)
Oct 31, 2008
4.463
5.382
4.463
5.382
36,926
+0.95(+21.49%)
Oct 30, 2008
4.492
4.545
3.880
4.430
13,273
+0.03(+0.76%)
Oct 29, 2008
4.487
4.808
4.100
4.396
43,350
-0.10(-2.23%)
Oct 28, 2008
4.023
4.545
3.803
4.497
55,159
+0.66(+17.21%)
Oct 27, 2008
4.133
4.664
3.832
3.837
32,940
-0.25(-6.20%)
Oct 24, 2008
3.841
4.358
3.593
4.090
13,913
+0.18(+4.65%)
Oct 23, 2008
4.042
4.224
3.827
3.908
16,031
+0.05(+1.24%)
Oct 22, 2008
4.243
4.243
3.861
3.861
16,752
-0.46(-10.73%)
Oct 21, 2008
4.392
4.702
4.186
4.325
31,640
-0.17(-3.73%)
Oct 20, 2008
4.640
4.640
4.215
4.492
29,303
-0.14(-3.10%)
Oct 17, 2008
4.989
5.133
4.636
4.636
122,657
-1.10(-19.12%)
Oct 16, 2008
4.755
5.741
4.554
5.731
41,107
+1.00(+21.01%)
Oct 15, 2008
5.544
5.918
4.736
4.736
39,585
-0.87(-15.46%)
Oct 14, 2008
5.956
5.956
5.430
5.602
17,866
-0.24(-4.17%)
Oct 13, 2008
5.741
5.846
5.076
5.846
85,026
+0.08(+1.41%)
Oct 10, 2008
3.253
5.975
3.253
5.764
114,208
+2.60(+82.02%)
Oct 09, 2008
5.693
5.755
3.167
3.167
150,089
-2.51(-44.23%)
Oct 08, 2008
5.310
5.980
4.860
5.678
75,253
+0.24(+4.40%)
Oct 07, 2008
5.798
6.195
5.310
5.439
77,963
-0.29(-5.01%)
Oct 06, 2008
5.267
5.922
5.061
5.726
61,929
+0.15(+2.66%)
Oct 03, 2008
6.291
6.434
4.865
5.578
254,726
-0.66(-10.65%)
Oct 02, 2008
5.788
6.396
5.788
6.243
16,173
+0.33(+5.58%)
Oct 01, 2008
5.793
5.999
5.602
5.913
21,365
-0.08(-1.36%)
Sep 30, 2008
5.721
6.185
5.717
5.994
48,572
+0.77(+14.64%)
Sep 29, 2008
6.501
6.506
4.717
5.229
32,131
-1.29(-19.75%)
Sep 26, 2008
6.530
6.592
6.492
6.516
35,802
-0.03(-0.44%)
Sep 25, 2008
6.506
6.597
6.463
6.544
69,425
+0.05(+0.74%)
Sep 24, 2008
6.506
6.539
6.458
6.496
27,519
-0.01(-0.22%)
Sep 23, 2008
6.511
6.520
6.453
6.511
69,526
-0.03(-0.44%)
Sep 22, 2008
6.669
6.669
6.319
6.539
56,248
-0.01(-0.22%)
Sep 19, 2008
6.693
6.693
5.970
6.554
333,333
+0.04(+0.59%)
Sep 18, 2008
6.401
6.635
6.295
6.516
132,162
+0.34(+5.50%)
Sep 17, 2008
6.214
6.339
6.071
6.176
43,469
-0.22(-3.51%)
Sep 16, 2008
6.286
6.406
5.855
6.401
86,364
+0.17(+2.69%)
Sep 15, 2008
6.329
6.410
5.985
6.233
29,346
-0.09(-1.44%)
Sep 12, 2008
6.362
6.406
6.224
6.324
16,173
-0.08(-1.27%)
Sep 11, 2008
6.362
6.406
6.295
6.406
32,645
+0.02(+0.37%)
Sep 10, 2008
6.262
6.449
6.224
6.382
40,233
+0.19(+3.01%)
Sep 09, 2008
5.908
6.429
5.908
6.195
28,947
-0.03(-0.46%)
Sep 08, 2008
6.334
6.391
6.090
6.224
49,257
-0.05(-0.76%)
Sep 05, 2008
5.597
6.324
5.564
6.272
22,459
+0.64(+11.38%)
Sep 04, 2008
5.951
6.114
5.468
5.631
29,781
-0.34(-5.76%)
Sep 03, 2008
6.090
6.090
5.477
5.975
9,277
-0.11(-1.73%)
Sep 02, 2008
6.229
6.267
6.018
6.080
32,227
-0.04(-0.63%)
Aug 29, 2008
6.195
6.233
6.008
6.118
21,413
-0.14(-2.22%)
Aug 28, 2008
5.831
6.329
5.753
6.257
23,569
+0.16(+2.59%)
Aug 27, 2008
6.142
6.329
5.817
6.099
22,467
+0.01(+0.24%)
Aug 26, 2008
5.779
6.085
5.779
6.085
8,296
+0.30(+5.12%)
Aug 25, 2008
6.071
6.071
5.621
5.788
12,952
-0.12(-2.02%)
Aug 22, 2008
5.956
6.056
5.731
5.908
28,410
-0.13(-2.14%)
Aug 21, 2008
6.013
6.080
5.999
6.037
6,014
-0.08(-1.25%)
Aug 20, 2008
6.138
6.291
5.879
6.114
9,964
+0.02(+0.31%)
Aug 19, 2008
5.937
6.133
5.616
6.095
48,246
-0.13(-2.08%)
Aug 18, 2008
6.688
6.688
5.841
6.224
50,671
-0.41(-6.13%)
Aug 15, 2008
6.803
6.803
6.630
6.630
67,590
-0.03(-0.43%)
Aug 14, 2008
6.788
6.788
6.597
6.659
30,839
-0.07(-1.00%)
Aug 13, 2008
6.640
6.764
6.209
6.726
44,939
+0.07(+1.01%)
Aug 12, 2008
6.578
6.664
6.348
6.659
36,456
+0.10(+1.53%)
Aug 11, 2008
6.444
6.578
6.410
6.559
38,532
+0.16(+2.54%)
Aug 08, 2008
5.693
6.458
5.669
6.396
62,784
+0.64(+11.14%)
Aug 07, 2008
6.205
6.339
5.745
5.755
47,098
-0.70(-10.89%)
Aug 06, 2008
6.205
6.477
5.482
6.458
42,836
+0.23(+3.69%)
Aug 05, 2008
5.726
6.229
5.602
6.229
53,309
+0.55(+9.60%)
Aug 04, 2008
5.736
5.788
5.200
5.683
33,720
-0.05(-0.92%)
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
.