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 (%)
Dec 31, 2009
7.558
7.496
7.496
7.496
84,451
-0.06(-0.76%)
Dec 30, 2009
7.477
7.558
7.415
7.554
50,558
+0.05(+0.70%)
Dec 29, 2009
7.558
7.558
7.468
7.501
14,620
-0.03(-0.44%)
Dec 28, 2009
7.401
7.554
7.401
7.534
16,524
-0.00(-0.06%)
Dec 24, 2009
7.558
7.616
7.482
7.539
6,434
+0.04(+0.51%)
Dec 23, 2009
7.453
7.544
7.338
7.501
36,379
+0.09(+1.23%)
Dec 22, 2009
7.334
7.515
7.247
7.410
39,665
-0.08(-1.02%)
Dec 21, 2009
7.468
7.625
7.247
7.487
61,783
+0.04(+0.58%)
Dec 18, 2009
7.649
7.649
7.224
7.444
184,673
-0.14(-1.89%)
Dec 17, 2009
7.625
7.649
7.448
7.587
44,065
-0.10(-1.31%)
Dec 16, 2009
7.582
7.750
7.549
7.688
40,058
+0.22(+2.95%)
Dec 15, 2009
7.702
7.845
7.448
7.468
58,491
-0.24(-3.16%)
Dec 14, 2009
7.630
7.721
7.496
7.711
39,102
+0.11(+1.38%)
Dec 11, 2009
7.506
7.688
7.228
7.606
35,335
+0.20(+2.71%)
Dec 10, 2009
7.645
7.645
7.377
7.405
64,457
-0.20(-2.64%)
Dec 09, 2009
7.534
7.625
7.386
7.606
73,167
+0.06(+0.76%)
Dec 08, 2009
7.496
7.592
7.372
7.549
77,172
-0.01(-0.13%)
Dec 07, 2009
7.563
7.616
7.391
7.558
46,640
-0.01(-0.13%)
Dec 04, 2009
7.401
7.606
7.195
7.568
80,615
+0.36(+4.98%)
Dec 03, 2009
7.434
7.625
7.176
7.209
59,431
-0.18(-2.40%)
Dec 02, 2009
7.587
7.645
7.197
7.386
97,583
-0.20(-2.65%)
Dec 01, 2009
7.157
7.654
7.157
7.587
181,247
+0.51(+7.23%)
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%)
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
.