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
)
90.95
+0.22 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2007
6.788
6.788
6.721
6.721
7,201
+0.02(+0.36%)
Aug 30, 2007
6.689
6.697
6.689
6.697
3,359
+0.00(+0.00%)
Aug 29, 2007
6.626
6.697
6.626
6.697
18,562
+0.07(+1.08%)
Aug 28, 2007
6.755
6.788
6.606
6.626
10,700
+0.03(+0.44%)
Aug 27, 2007
6.649
6.649
6.520
6.597
35,992
-0.01(-0.14%)
Aug 24, 2007
6.511
6.645
6.492
6.606
14,611
-0.07(-1.00%)
Aug 23, 2007
6.693
6.716
6.673
6.673
12,337
-0.04(-0.64%)
Aug 22, 2007
6.664
6.716
6.654
6.716
6,317
+0.04(+0.65%)
Aug 21, 2007
6.716
6.721
6.645
6.673
12,680
-0.01(-0.21%)
Aug 20, 2007
6.664
6.688
6.602
6.688
36,560
+0.07(+1.08%)
Aug 17, 2007
6.721
6.760
6.458
6.616
27,145
-0.09(-1.28%)
Aug 16, 2007
6.788
6.788
6.635
6.702
11,300
-0.02(-0.36%)
Aug 15, 2007
6.745
6.769
6.688
6.726
6,166
-0.03(-0.42%)
Aug 14, 2007
6.750
6.769
6.702
6.755
10,443
+0.01(+0.14%)
Aug 13, 2007
6.645
6.803
6.645
6.745
44,646
+0.29(+4.44%)
Aug 10, 2007
6.630
6.640
6.458
6.458
41,908
-0.26(-3.85%)
Aug 09, 2007
6.760
6.760
6.626
6.716
30,519
-0.00(-0.07%)
Aug 08, 2007
6.707
6.721
6.626
6.721
8,664
+0.05(+0.72%)
Aug 07, 2007
6.673
6.693
6.635
6.673
25,272
+0.00(+0.00%)
Aug 06, 2007
6.697
6.779
6.626
6.673
8,125
-0.06(-0.85%)
Aug 03, 2007
6.731
6.846
6.726
6.731
3,971
-0.09(-1.26%)
Aug 02, 2007
6.779
6.817
6.779
6.817
5,560
-0.12(-1.72%)
Aug 01, 2007
6.697
6.937
6.300
6.937
41,774
+0.24(+3.57%)
Jul 31, 2007
6.649
6.697
6.630
6.697
10,242
+0.08(+1.23%)
Jul 30, 2007
6.693
6.693
6.602
6.616
11,810
-0.08(-1.21%)
Jul 27, 2007
6.740
6.740
6.697
6.697
2,686
+0.00(+0.00%)
Jul 26, 2007
6.688
6.697
6.654
6.697
5,225
-0.01(-0.21%)
Jul 25, 2007
6.697
6.740
6.697
6.712
27,400
+0.00(+0.07%)
Jul 24, 2007
6.664
6.716
6.640
6.707
4,285
+0.02(+0.29%)
Jul 23, 2007
6.654
6.783
6.654
6.688
20,276
-0.03(-0.50%)
Jul 20, 2007
6.721
6.721
6.721
6.721
418
+0.02(+0.36%)
Jul 19, 2007
6.697
6.697
6.697
6.697
3,135
+0.00(+0.07%)
Jul 18, 2007
6.721
6.721
6.516
6.693
16,733
-0.03(-0.43%)
Jul 17, 2007
6.649
6.721
6.640
6.721
37,083
+0.02(+0.29%)
Jul 16, 2007
6.764
6.788
6.606
6.702
6,375
-0.04(-0.64%)
Jul 13, 2007
6.769
6.769
6.712
6.745
4,118
-0.02(-0.35%)
Jul 12, 2007
6.688
6.788
6.458
6.769
33,885
+0.13(+1.95%)
Jul 11, 2007
6.746
6.746
6.640
6.640
5,012
-0.10(-1.49%)
Jul 10, 2007
6.645
6.783
6.626
6.740
18,198
+0.09(+1.37%)
Jul 09, 2007
6.626
6.673
6.396
6.649
32,171
-0.02(-0.36%)
Jul 06, 2007
6.702
6.702
6.673
6.673
8,361
-0.01(-0.14%)
Jul 05, 2007
6.343
6.860
6.343
6.683
18,290
+0.02(+0.29%)
Jul 03, 2007
6.649
6.664
6.630
6.664
1,149
+0.01(+0.22%)
Jul 02, 2007
6.702
6.702
6.621
6.649
12,910
+0.04(+0.58%)
Jun 29, 2007
6.716
6.721
6.611
6.611
3,553
-0.04(-0.58%)
Jun 28, 2007
6.592
6.654
6.592
6.649
2,184
+0.00(+0.00%)
Jun 27, 2007
6.635
6.649
6.602
6.649
22,488
+0.08(+1.16%)
Jun 26, 2007
6.688
6.740
6.573
6.573
19,227
-0.12(-1.79%)
Jun 25, 2007
6.606
6.697
6.606
6.693
20,820
-0.00(-0.07%)
Jun 22, 2007
6.587
6.736
6.587
6.697
35,806
-0.01(-0.21%)
Jun 21, 2007
6.755
6.755
6.066
6.712
20,046
-0.00(-0.07%)
Jun 20, 2007
6.716
6.716
6.716
6.716
0
+0.00(+0.00%)
Jun 19, 2007
6.702
6.726
6.693
6.716
3,344
-0.00(-0.07%)
Jun 18, 2007
6.693
6.793
6.693
6.721
23,412
+0.03(+0.43%)
Jun 15, 2007
7.047
7.047
6.458
6.693
61,457
-0.28(-4.05%)
Jun 14, 2007
7.027
7.042
6.975
6.975
2,090
+0.04(+0.55%)
Jun 13, 2007
6.937
6.994
6.937
6.937
6,062
+0.00(+0.07%)
Jun 12, 2007
6.937
6.937
6.932
6.932
4,180
+0.00(+0.00%)
Jun 11, 2007
6.927
6.941
6.927
6.932
10,437
-0.03(-0.48%)
Jun 08, 2007
6.903
7.042
6.903
6.965
7,094
+0.03(+0.41%)
Jun 07, 2007
7.013
7.047
6.937
6.937
10,514
-0.12(-1.69%)
Jun 06, 2007
6.943
7.056
6.943
7.056
4,609
+0.12(+1.72%)
Jun 05, 2007
7.023
7.023
6.855
6.937
10,581
-0.03(-0.41%)
Jun 04, 2007
6.846
6.965
6.836
6.965
18,395
+0.13(+1.96%)
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
.