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 (%)
Mar 31, 2009
4.162
4.535
3.889
4.463
29,081
+0.37(+9.12%)
Mar 30, 2009
4.114
4.234
3.781
4.090
43,868
-0.93(-18.49%)
Mar 26, 2009
4.693
5.018
4.688
5.018
56,576
+0.43(+9.27%)
Mar 25, 2009
4.047
4.674
4.047
4.592
33,138
+0.57(+14.04%)
Mar 24, 2009
4.468
4.851
3.937
4.027
39,723
-0.58(-12.49%)
Mar 23, 2009
4.540
4.607
4.358
4.602
43,703
+0.30(+6.89%)
Mar 20, 2009
4.769
4.970
4.305
4.305
118,345
-0.39(-8.26%)
Mar 19, 2009
4.946
5.023
4.640
4.693
10,878
-0.16(-3.35%)
Mar 18, 2009
4.832
4.999
4.487
4.856
34,844
+0.00(+0.00%)
Mar 17, 2009
4.865
4.913
4.554
4.856
52,596
+0.00(+0.00%)
Mar 16, 2009
4.784
4.994
4.698
4.856
46,582
+0.11(+2.32%)
Mar 13, 2009
4.602
4.851
4.401
4.746
90,655
+0.27(+6.10%)
Mar 12, 2009
3.349
4.698
3.349
4.473
142,976
+1.24(+38.52%)
Mar 11, 2009
3.239
3.707
3.186
3.229
55,079
-0.75(-18.87%)
Mar 10, 2009
3.334
3.980
3.170
3.980
47,863
+0.55(+16.04%)
Mar 09, 2009
3.253
3.483
2.928
3.430
159,716
+0.19(+5.75%)
Mar 06, 2009
3.540
3.803
3.162
3.243
61,327
-0.23(-6.61%)
Mar 05, 2009
3.588
3.626
3.473
3.473
30,091
-0.28(-7.40%)
Mar 04, 2009
3.593
3.751
3.478
3.751
36,719
+0.04(+1.03%)
Mar 02, 2009
3.870
4.061
3.712
3.712
43,191
-0.24(-6.05%)
Feb 27, 2009
4.042
4.238
3.884
3.951
34,320
+0.08(+2.10%)
Feb 26, 2009
4.181
4.463
3.865
3.870
29,390
-0.27(-6.47%)
Feb 25, 2009
4.521
4.521
4.076
4.138
21,844
-0.43(-9.33%)
Feb 24, 2009
3.928
4.573
3.904
4.564
38,985
+0.73(+18.95%)
Feb 23, 2009
4.200
4.688
3.817
3.837
63,144
-0.31(-7.50%)
Feb 20, 2009
4.143
4.698
4.143
4.148
35,818
-0.06(-1.48%)
Feb 19, 2009
4.463
4.463
4.210
4.210
9,298
-0.15(-3.40%)
Feb 18, 2009
4.420
4.717
4.358
4.358
17,636
+0.04(+0.89%)
Feb 17, 2009
4.329
4.516
4.305
4.320
34,008
-0.07(-1.53%)
Feb 13, 2009
4.406
4.406
4.334
4.387
11,534
-0.03(-0.76%)
Feb 12, 2009
4.387
4.640
4.353
4.420
22,057
-0.27(-5.71%)
Feb 11, 2009
4.875
4.942
4.688
4.688
21,919
-0.17(-3.45%)
Feb 10, 2009
5.320
5.587
4.856
4.856
36,535
-0.84(-14.78%)
Feb 09, 2009
5.659
5.721
5.473
5.697
9,550
-0.02(-0.33%)
Feb 06, 2009
5.262
5.755
5.262
5.717
28,245
+0.43(+8.14%)
Feb 05, 2009
4.946
5.564
4.722
5.286
42,380
+0.11(+2.03%)
Feb 04, 2009
5.214
5.788
5.061
5.181
34,054
-0.01(-0.28%)
Feb 03, 2009
5.133
5.434
4.659
5.195
20,057
+0.03(+0.65%)
Feb 02, 2009
4.674
5.171
4.468
5.162
17,375
+0.38(+8.01%)
Jan 30, 2009
5.501
5.554
4.769
4.779
39,228
-0.76(-13.66%)
Jan 29, 2009
5.434
5.822
5.430
5.535
19,419
-0.03(-0.52%)
Jan 28, 2009
5.095
5.683
4.970
5.564
20,558
+0.47(+9.20%)
Jan 27, 2009
4.171
5.100
4.171
5.095
19,973
+0.85(+20.07%)
Jan 26, 2009
4.234
4.530
4.109
4.243
10,119
+0.01(+0.23%)
Jan 23, 2009
4.248
4.741
4.176
4.234
24,175
-0.28(-6.25%)
Jan 22, 2009
4.530
4.626
4.353
4.516
12,972
-0.02(-0.53%)
Jan 21, 2009
4.253
4.564
4.248
4.540
33,128
+0.40(+9.71%)
Jan 20, 2009
4.923
5.233
4.138
4.138
37,996
-0.92(-18.24%)
Jan 16, 2009
5.171
5.277
4.832
5.061
25,226
-0.09(-1.76%)
Jan 15, 2009
5.324
5.329
4.640
5.152
24,557
-0.18(-3.32%)
Jan 14, 2009
5.324
5.898
5.324
5.329
33,747
-0.22(-3.88%)
Jan 13, 2009
5.100
5.554
5.100
5.544
19,062
+0.43(+8.42%)
Jan 12, 2009
5.717
5.855
5.114
5.114
24,263
-0.64(-11.06%)
Jan 09, 2009
6.386
6.386
5.726
5.750
43,429
-0.66(-10.23%)
Jan 08, 2009
6.238
6.506
6.238
6.406
13,340
+0.11(+1.75%)
Jan 07, 2009
6.200
6.348
6.200
6.295
14,726
-0.09(-1.42%)
Jan 06, 2009
6.315
6.386
5.554
6.386
18,915
+0.09(+1.37%)
Jan 05, 2009
6.339
6.477
6.056
6.300
32,509
-0.01(-0.23%)
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
.