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
)
91.54
-1.80 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 30, 2007
5.439
5.535
5.439
5.530
7,941
+0.03(+0.52%)
Mar 29, 2007
5.501
5.501
5.501
5.501
0
+0.00(+0.00%)
Mar 28, 2007
5.444
5.501
5.444
5.501
6,689
+0.05(+0.88%)
Mar 27, 2007
5.415
5.454
5.415
5.454
6,898
+0.05(+0.88%)
Mar 26, 2007
5.444
5.449
5.358
5.406
22,107
-0.04(-0.70%)
Mar 23, 2007
5.449
5.449
5.420
5.444
11,288
-0.00(-0.09%)
Mar 22, 2007
5.444
5.477
5.396
5.449
38,801
-0.04(-0.67%)
Mar 21, 2007
5.468
5.485
5.468
5.485
5,225
+0.04(+0.67%)
Mar 20, 2007
5.449
5.449
5.449
5.449
209
+0.04(+0.80%)
Mar 19, 2007
5.417
5.417
5.372
5.406
10,196
+0.00(+0.00%)
Mar 16, 2007
5.415
5.415
5.391
5.406
22,189
+0.00(+0.00%)
Mar 15, 2007
5.401
5.406
5.358
5.406
10,412
+0.00(+0.00%)
Mar 14, 2007
5.387
5.406
5.387
5.406
2,468
+0.02(+0.36%)
Mar 13, 2007
5.391
5.406
5.387
5.387
1,277
-0.00(-0.09%)
Mar 12, 2007
5.477
5.477
5.358
5.391
46,067
-0.10(-1.83%)
Mar 09, 2007
5.439
5.492
5.439
5.492
3,959
+0.02(+0.35%)
Mar 08, 2007
5.473
5.482
5.473
5.473
1,881
+0.06(+1.06%)
Mar 07, 2007
5.415
5.415
5.415
5.415
0
+0.00(+0.00%)
Mar 06, 2007
5.415
5.415
5.415
5.415
1,220
+0.00(+0.00%)
Mar 05, 2007
5.372
5.420
5.372
5.415
7,677
+0.04(+0.80%)
Mar 02, 2007
5.310
5.444
5.310
5.372
23,999
-0.05(-0.88%)
Mar 01, 2007
5.434
5.511
5.415
5.420
8,779
-0.04(-0.79%)
Feb 28, 2007
5.602
5.621
5.425
5.463
7,255
-0.04(-0.78%)
Feb 27, 2007
5.664
5.678
5.506
5.506
5,376
-0.20(-3.52%)
Feb 26, 2007
5.741
5.798
5.674
5.707
8,800
-0.03(-0.58%)
Feb 23, 2007
5.080
6.195
5.080
5.741
107,255
+0.72(+14.29%)
Feb 22, 2007
5.018
5.023
5.009
5.023
22,668
+0.00(+0.10%)
Feb 21, 2007
5.018
5.018
4.980
5.018
1,061
+0.06(+1.25%)
Feb 20, 2007
4.851
4.956
4.784
4.956
13,002
-0.07(-1.33%)
Feb 16, 2007
4.989
5.023
4.989
5.023
1,881
+0.00(+0.00%)
Feb 15, 2007
5.028
5.042
5.023
5.023
627
+0.00(+0.10%)
Feb 14, 2007
4.927
5.018
4.889
5.018
9,906
+0.11(+2.34%)
Feb 13, 2007
4.879
4.903
4.879
4.903
4,389
+0.07(+1.38%)
Feb 12, 2007
4.875
4.903
4.836
4.836
14,841
-0.01(-0.20%)
Feb 09, 2007
4.846
4.846
4.846
4.846
0
+0.00(+0.00%)
Feb 08, 2007
4.803
4.856
4.803
4.846
54,473
-0.03(-0.69%)
Feb 07, 2007
4.798
4.879
4.798
4.879
57,694
+0.08(+1.70%)
Feb 06, 2007
4.860
4.860
4.798
4.798
5,853
-0.11(-2.24%)
Feb 05, 2007
4.884
4.908
4.793
4.908
5,853
+0.03(+0.69%)
Feb 02, 2007
4.851
4.875
4.808
4.875
11,288
-0.00(-0.10%)
Feb 01, 2007
4.784
4.932
4.784
4.879
16,670
+0.09(+1.80%)
Jan 31, 2007
4.822
4.822
4.784
4.793
2,884
+0.00(+0.10%)
Jan 30, 2007
4.784
4.817
4.736
4.789
38,145
+0.00(+0.10%)
Jan 29, 2007
4.798
4.827
4.784
4.784
58,748
-0.02(-0.50%)
Jan 26, 2007
4.789
4.808
4.789
4.808
4,657
+0.01(+0.30%)
Jan 25, 2007
4.836
4.841
4.784
4.793
60,203
-0.07(-1.47%)
Jan 24, 2007
4.865
4.865
4.856
4.865
1,881
+0.03(+0.59%)
Jan 23, 2007
4.923
4.961
4.832
4.836
15,939
-0.03(-0.59%)
Jan 22, 2007
4.894
4.894
4.865
4.865
4,097
+0.03(+0.69%)
Jan 19, 2007
4.832
4.851
4.808
4.832
50,336
+0.00(+0.00%)
Jan 18, 2007
4.817
4.832
4.803
4.832
20,418
+0.00(+0.00%)
Jan 17, 2007
4.817
4.860
4.817
4.832
30,364
+0.00(+0.10%)
Jan 16, 2007
4.822
4.856
4.822
4.827
10,410
-0.07(-1.46%)
Jan 12, 2007
4.903
4.903
4.879
4.899
10,021
-0.01(-0.29%)
Jan 11, 2007
4.951
4.951
4.913
4.913
3,762
-0.03(-0.58%)
Jan 10, 2007
4.956
4.956
4.903
4.942
8,601
+0.01(+0.19%)
Jan 09, 2007
4.903
4.932
4.903
4.932
418
+0.03(+0.59%)
Jan 08, 2007
4.918
4.918
4.903
4.903
4,389
+0.00(+0.00%)
Jan 05, 2007
5.018
5.018
4.903
4.903
5,016
-0.12(-2.47%)
Jan 04, 2007
4.994
5.028
4.994
5.028
627
+0.01(+0.29%)
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
.