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 (%)
May 29, 2009
6.439
6.817
6.262
6.793
520,506
+0.36(+5.58%)
May 28, 2009
6.324
6.463
6.162
6.434
167,358
+0.26(+4.18%)
May 27, 2009
6.243
6.449
6.133
6.176
184,857
-0.21(-3.30%)
May 26, 2009
5.726
6.429
5.726
6.386
153,704
+0.54(+9.16%)
May 22, 2009
5.975
5.989
5.774
5.851
190,633
-0.08(-1.37%)
May 21, 2009
5.454
5.980
5.454
5.932
134,907
+0.20(+3.51%)
May 20, 2009
5.521
5.741
5.521
5.731
92,303
+0.18(+3.19%)
May 19, 2009
5.516
5.592
5.449
5.554
57,445
-0.10(-1.78%)
May 18, 2009
5.578
5.717
5.511
5.654
51,793
+0.19(+3.50%)
May 15, 2009
5.559
5.559
5.463
5.463
42,029
-0.08(-1.38%)
May 14, 2009
5.458
5.556
5.458
5.540
31,964
+0.13(+2.39%)
May 13, 2009
5.391
5.812
5.387
5.410
55,650
-0.11(-1.91%)
May 12, 2009
5.544
5.764
5.501
5.516
55,802
+0.01(+0.26%)
May 11, 2009
5.277
5.764
5.262
5.501
36,631
+0.01(+0.17%)
May 08, 2009
5.095
5.501
4.946
5.492
44,949
+0.51(+10.28%)
May 07, 2009
5.262
5.631
4.980
4.980
43,463
-0.19(-3.70%)
May 06, 2009
5.525
5.559
5.090
5.171
42,533
-0.28(-5.09%)
May 05, 2009
5.587
5.659
5.420
5.449
30,377
-0.21(-3.64%)
May 04, 2009
5.621
5.745
5.406
5.654
47,401
+0.12(+2.16%)
May 01, 2009
5.449
5.884
5.449
5.535
72,011
+0.42(+8.13%)
Apr 30, 2009
5.425
5.645
5.033
5.119
32,873
-0.24(-4.46%)
Apr 29, 2009
4.956
5.415
4.927
5.358
36,107
+0.35(+6.97%)
Apr 28, 2009
4.932
5.487
4.817
5.009
12,598
-0.03(-0.57%)
Apr 27, 2009
5.042
5.454
4.784
5.037
48,946
-0.21(-3.92%)
Apr 24, 2009
5.013
5.506
4.923
5.243
53,810
+0.29(+5.89%)
Apr 23, 2009
5.482
5.712
4.903
4.951
178,073
-0.55(-10.00%)
Apr 22, 2009
5.406
5.631
5.291
5.501
37,495
-0.10(-1.71%)
Apr 21, 2009
5.033
5.808
5.033
5.597
25,532
+0.51(+9.96%)
Apr 20, 2009
5.497
5.568
5.037
5.090
51,354
-0.65(-11.33%)
Apr 17, 2009
5.774
5.822
5.267
5.741
41,780
-0.01(-0.25%)
Apr 16, 2009
5.788
5.918
5.157
5.755
31,688
+0.01(+0.25%)
Apr 15, 2009
5.521
5.812
5.521
5.741
10,939
+0.12(+2.21%)
Apr 14, 2009
5.779
5.865
5.616
5.616
24,758
-0.34(-5.70%)
Apr 13, 2009
5.822
5.965
5.626
5.956
27,394
-0.01(-0.24%)
Apr 09, 2009
5.621
5.980
5.616
5.970
57,600
+0.40(+7.12%)
Apr 08, 2009
5.315
5.587
5.037
5.573
17,032
+0.31(+5.91%)
Apr 07, 2009
5.391
5.615
5.095
5.262
27,812
-0.28(-5.09%)
Apr 06, 2009
5.564
5.607
5.205
5.544
23,564
-0.18(-3.09%)
Apr 03, 2009
5.200
5.726
5.200
5.721
39,230
+0.47(+9.02%)
Apr 02, 2009
4.994
5.248
4.645
5.248
50,142
+0.45(+9.48%)
Apr 01, 2009
4.334
4.856
3.971
4.793
30,594
+0.33(+7.40%)
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%)
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
.