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 (%)
Apr 30, 2010
12.24
12.34
11.84
12.13
158,068
-0.07(-0.59%)
Apr 29, 2010
12.19
12.34
11.81
12.20
138,960
+0.13(+1.07%)
Apr 28, 2010
11.10
12.39
11.05
12.07
108,085
+1.10(+9.98%)
Apr 27, 2010
10.86
11.66
10.86
10.97
159,302
+0.81(+7.95%)
Apr 26, 2010
9.984
10.17
9.984
10.17
41,847
+0.12(+1.19%)
Apr 23, 2010
10.05
10.07
9.965
10.05
32,240
-0.10(-0.94%)
Apr 22, 2010
9.678
10.23
9.678
10.14
38,389
+0.36(+3.67%)
Apr 21, 2010
9.888
9.888
9.678
9.783
39,497
-0.06(-0.63%)
Apr 20, 2010
9.711
9.902
9.596
9.845
62,878
+0.18(+1.83%)
Apr 19, 2010
9.644
9.740
9.486
9.668
35,758
-0.02(-0.20%)
Apr 16, 2010
9.711
9.730
9.553
9.687
43,618
-0.03(-0.34%)
Apr 15, 2010
9.673
9.740
9.606
9.721
20,358
+0.01(+0.10%)
Apr 14, 2010
9.572
9.740
9.563
9.711
52,669
+0.23(+2.47%)
Apr 13, 2010
9.553
9.635
9.405
9.477
16,112
-0.07(-0.75%)
Apr 12, 2010
9.716
9.716
9.448
9.548
53,860
-0.13(-1.38%)
Apr 09, 2010
9.611
9.706
9.582
9.682
36,876
+0.06(+0.65%)
Apr 08, 2010
9.711
9.711
9.261
9.620
22,020
-0.09(-0.94%)
Apr 07, 2010
9.544
9.759
9.477
9.711
97,410
+0.19(+1.96%)
Apr 06, 2010
9.501
9.525
9.228
9.525
12,333
-0.02(-0.25%)
Apr 05, 2010
9.257
9.548
9.204
9.548
37,148
+0.35(+3.80%)
Apr 01, 2010
9.156
9.199
9.199
9.199
75,672
+0.11(+1.26%)
Mar 31, 2010
9.309
9.515
9.027
9.084
129,892
-0.30(-3.21%)
Mar 30, 2010
9.333
9.481
9.223
9.386
43,916
+0.10(+1.03%)
Mar 29, 2010
9.300
9.391
9.233
9.290
24,712
-0.00(-0.05%)
Mar 26, 2010
9.338
9.496
9.257
9.295
38,588
+0.01(+0.15%)
Mar 25, 2010
9.663
9.663
9.252
9.281
33,893
-0.34(-3.58%)
Mar 24, 2010
9.635
9.706
9.510
9.625
64,375
-0.03(-0.30%)
Mar 23, 2010
9.568
9.735
9.516
9.654
51,883
+0.07(+0.70%)
Mar 22, 2010
9.357
9.625
9.223
9.587
69,691
+0.12(+1.31%)
Mar 19, 2010
9.405
9.477
9.228
9.462
169,791
+0.12(+1.28%)
Mar 18, 2010
9.391
9.568
9.319
9.343
51,080
+0.02(+0.21%)
Mar 17, 2010
9.352
9.453
9.233
9.324
42,917
-0.05(-0.51%)
Mar 16, 2010
9.233
9.400
9.214
9.371
55,265
+0.09(+0.93%)
Mar 15, 2010
9.233
9.395
9.113
9.285
69,942
-0.07(-0.77%)
Mar 12, 2010
9.391
9.558
9.300
9.357
44,774
+0.01(+0.15%)
Mar 11, 2010
9.171
9.429
9.171
9.343
47,150
+0.13(+1.45%)
Mar 10, 2010
9.261
9.458
9.147
9.209
30,034
-0.05(-0.52%)
Mar 09, 2010
9.577
9.639
9.104
9.257
131,838
-0.34(-3.54%)
Mar 08, 2010
9.252
9.673
9.233
9.596
103,718
+0.39(+4.21%)
Mar 05, 2010
8.740
9.285
8.649
9.209
97,048
+0.22(+2.50%)
Mar 04, 2010
8.898
8.984
8.663
8.984
27,793
+0.09(+0.97%)
Mar 03, 2010
8.730
9.046
8.506
8.898
124,156
+0.11(+1.25%)
Mar 02, 2010
8.730
8.903
8.616
8.788
72,408
+0.02(+0.27%)
Mar 01, 2010
8.678
8.764
8.348
8.764
95,361
+0.13(+1.50%)
Feb 26, 2010
8.683
8.730
8.606
8.635
95,969
-0.01(-0.17%)
Feb 25, 2010
8.587
8.740
8.467
8.649
69,722
-0.08(-0.93%)
Feb 24, 2010
8.611
8.807
8.582
8.730
63,184
+0.11(+1.28%)
Feb 23, 2010
8.353
8.745
8.353
8.620
118,957
+0.29(+3.50%)
Feb 22, 2010
8.109
8.343
7.941
8.329
38,206
+0.23(+2.84%)
Feb 19, 2010
7.807
8.109
7.668
8.099
61,557
+0.28(+3.61%)
Feb 18, 2010
7.563
7.822
7.534
7.817
23,502
+0.26(+3.48%)
Feb 17, 2010
7.573
7.645
7.386
7.554
61,196
-0.00(-0.06%)
Feb 16, 2010
7.501
7.563
7.501
7.558
20,216
+0.12(+1.67%)
Feb 12, 2010
7.448
7.434
7.434
7.434
111,208
-0.12(-1.65%)
Feb 11, 2010
7.295
7.558
7.295
7.558
30,258
+0.26(+3.61%)
Feb 10, 2010
7.362
7.362
7.288
7.295
33,912
-0.11(-1.55%)
Feb 09, 2010
7.381
7.439
7.310
7.410
31,916
+0.13(+1.77%)
Feb 08, 2010
7.329
7.329
7.271
7.281
59,992
-0.06(-0.85%)
Feb 05, 2010
7.300
7.381
7.247
7.343
39,050
+0.05(+0.66%)
Feb 04, 2010
7.295
7.367
7.262
7.295
52,025
-0.02(-0.26%)
Feb 03, 2010
7.295
7.453
7.295
7.314
47,769
+0.02(+0.33%)
Feb 02, 2010
7.324
7.377
7.286
7.291
66,175
-0.05(-0.72%)
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
.