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
)
93.71
+0.37 (+0.40%)
Streaming Delayed Price
Updated: 2:58 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 (%)
Apr 30, 2007
5.898
5.898
5.875
5.898
5,225
+0.01(+0.24%)
Apr 27, 2007
5.860
5.884
5.860
5.884
14,110
+0.07(+1.23%)
Apr 26, 2007
5.817
5.817
5.812
5.812
12,124
-0.01(-0.25%)
Apr 25, 2007
5.793
5.827
5.769
5.827
2,508
+0.03(+0.58%)
Apr 24, 2007
5.788
5.793
5.779
5.793
1,881
-0.09(-1.46%)
Apr 23, 2007
5.598
5.879
5.598
5.879
13,901
+0.32(+5.77%)
Apr 20, 2007
5.564
5.564
5.559
5.559
2,038
+0.00(+0.00%)
Apr 19, 2007
5.564
5.564
5.559
5.559
1,045
+0.00(+0.00%)
Apr 18, 2007
5.559
5.559
5.559
5.559
3,762
-0.06(-1.06%)
Apr 17, 2007
5.618
5.618
5.618
5.618
0
+0.00(+0.00%)
Apr 16, 2007
5.616
5.621
5.616
5.618
1,463
-0.00(-0.05%)
Apr 13, 2007
5.621
5.621
5.621
5.621
0
+0.00(+0.00%)
Apr 12, 2007
5.573
5.621
5.573
5.621
5,736
+0.06(+1.03%)
Apr 11, 2007
5.564
5.564
5.564
5.564
1,045
+0.01(+0.17%)
Apr 10, 2007
5.525
5.597
5.525
5.554
5,000
+0.04(+0.69%)
Apr 09, 2007
5.501
5.516
5.434
5.516
5,529
-0.03(-0.60%)
Apr 05, 2007
5.544
5.549
5.525
5.549
9,824
+0.02(+0.43%)
Apr 04, 2007
5.521
5.525
5.521
5.525
3,077
+0.01(+0.26%)
Apr 03, 2007
5.473
5.544
5.473
5.511
12,124
-0.01(-0.23%)
Apr 02, 2007
5.497
5.559
5.454
5.523
8,068
-0.01(-0.12%)
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%)
Jan 03, 2007
5.176
5.176
4.994
5.013
8,422
-0.17(-3.23%)
Dec 29, 2006
5.018
5.181
5.018
5.181
8,152
+0.21(+4.13%)
Dec 28, 2006
4.966
4.994
4.923
4.975
2,466
-0.04(-0.76%)
Dec 27, 2006
4.836
5.013
4.832
5.013
9,034
+0.18(+3.76%)
Dec 26, 2006
4.836
4.879
4.832
4.832
11,340
-0.07(-1.46%)
Dec 22, 2006
4.879
4.903
4.832
4.903
12,579
+0.06(+1.18%)
Dec 21, 2006
4.836
4.846
4.832
4.846
28,193
+0.01(+0.30%)
Dec 20, 2006
4.836
4.856
4.832
4.832
8,361
-0.00(-0.10%)
Dec 19, 2006
4.832
4.836
4.832
4.836
11,434
+0.00(+0.10%)
Dec 18, 2006
4.832
4.879
4.832
4.832
8,085
+0.00(+0.00%)
Dec 15, 2006
4.832
4.846
4.832
4.832
3,378
+0.00(+0.00%)
Dec 14, 2006
4.832
4.851
4.832
4.832
17,874
-0.05(-0.98%)
Dec 13, 2006
4.903
4.903
4.870
4.879
1,565
+0.00(+0.00%)
Dec 12, 2006
4.870
4.879
4.870
4.879
8,570
+0.01(+0.30%)
Dec 11, 2006
4.808
4.879
4.808
4.865
12,159
+0.06(+1.19%)
Dec 08, 2006
4.808
4.817
4.808
4.808
13,303
+0.05(+0.99%)
Dec 07, 2006
4.808
4.841
4.760
4.760
25,429
-0.05(-0.98%)
Dec 06, 2006
4.808
4.832
4.636
4.808
68,129
+0.00(+0.00%)
Dec 05, 2006
4.856
4.856
4.808
4.808
14,737
-0.03(-0.59%)
Dec 04, 2006
4.784
4.846
4.784
4.836
1,563
-0.01(-0.30%)
Dec 01, 2006
4.884
4.889
4.851
4.851
6,062
-0.04(-0.88%)
Nov 30, 2006
4.894
4.894
4.894
4.894
0
+0.00(+0.00%)
Nov 29, 2006
4.894
4.894
4.894
4.894
1,045
+0.00(+0.00%)
Nov 28, 2006
4.879
4.894
4.827
4.894
5,593
+0.01(+0.29%)
Nov 27, 2006
4.875
4.879
4.856
4.879
8,727
-0.01(-0.29%)
Nov 24, 2006
4.870
4.927
4.870
4.894
3,417
+0.02(+0.39%)
Nov 22, 2006
4.846
4.879
4.836
4.875
8,658
-0.00(-0.10%)
Nov 21, 2006
4.892
4.892
4.803
4.879
8,829
-0.05(-0.97%)
Nov 20, 2006
4.803
4.970
4.803
4.927
11,660
+0.06(+1.30%)
Nov 17, 2006
4.864
4.864
4.864
4.864
794
-0.01(-0.26%)
Nov 16, 2006
4.851
4.877
4.851
4.877
2,575
+0.04(+0.93%)
Nov 15, 2006
4.856
4.856
4.832
4.832
6,135
+0.01(+0.29%)
Nov 14, 2006
4.841
4.841
4.808
4.818
9,427
-0.02(-0.48%)
Nov 13, 2006
4.832
4.879
4.827
4.841
17,866
+0.01(+0.20%)
Nov 10, 2006
4.798
4.879
4.784
4.832
13,508
+0.04(+0.79%)
Nov 09, 2006
4.789
4.817
4.784
4.794
53,325
-0.00(-0.09%)
Nov 08, 2006
4.798
4.832
4.746
4.798
110,518
+0.00(+0.00%)
Nov 07, 2006
4.856
4.860
4.798
4.798
19,444
-0.07(-1.47%)
Nov 06, 2006
4.856
4.870
4.836
4.870
26,027
+0.01(+0.20%)
Nov 03, 2006
4.870
4.870
4.832
4.860
12,751
-0.02(-0.39%)
Nov 02, 2006
4.832
4.879
4.832
4.879
1,273
+0.05(+0.99%)
Nov 01, 2006
4.813
4.860
4.813
4.832
888
-0.03(-0.59%)
Oct 31, 2006
4.817
4.951
4.789
4.860
16,833
+0.03(+0.59%)
Oct 30, 2006
4.846
4.875
4.832
4.832
10,870
-0.05(-0.98%)
Oct 27, 2006
4.879
4.919
4.879
4.879
16,346
+0.00(+0.00%)
Oct 26, 2006
4.836
4.903
4.832
4.879
3,344
+0.04(+0.80%)
Oct 25, 2006
4.841
4.841
4.841
4.841
754
+0.01(+0.19%)
Oct 24, 2006
4.827
4.836
4.793
4.832
28,335
+0.05(+1.00%)
Oct 23, 2006
4.844
4.844
4.784
4.784
27,258
-0.10(-1.96%)
Oct 20, 2006
4.879
4.879
4.879
4.879
1,045
-0.03(-0.52%)
Oct 19, 2006
4.905
4.905
4.905
4.905
1,390
+0.06(+1.31%)
Oct 18, 2006
4.836
4.879
4.832
4.841
3,562
+0.00(+0.10%)
Oct 17, 2006
4.879
4.879
4.832
4.836
3,344
-0.09(-1.75%)
Oct 16, 2006
4.832
4.927
4.832
4.923
8,313
+0.07(+1.38%)
Oct 13, 2006
4.841
4.903
4.827
4.856
29,976
-0.02(-0.39%)
Oct 12, 2006
4.832
4.875
4.832
4.875
6,388
+0.04(+0.89%)
Oct 11, 2006
4.832
4.836
4.832
4.832
1,358
-0.02(-0.47%)
Oct 10, 2006
4.832
4.856
4.832
4.854
1,776
+0.01(+0.27%)
Oct 09, 2006
4.832
4.841
4.832
4.841
4,389
+0.01(+0.20%)
Oct 06, 2006
4.908
4.908
4.832
4.832
10,447
-0.00(-0.10%)
Oct 05, 2006
4.894
4.894
4.832
4.836
5,654
-0.06(-1.16%)
Oct 04, 2006
4.893
4.893
4.893
4.893
0
+0.00(+0.00%)
Oct 03, 2006
4.893
4.893
4.893
4.893
522
+0.06(+1.27%)
Oct 02, 2006
4.832
4.832
4.832
4.832
209
+0.00(+0.00%)
Sep 29, 2006
4.835
4.840
4.832
4.832
7,176
-0.07(-1.37%)
Sep 28, 2006
4.899
4.899
4.899
4.899
3,522
-0.00(-0.10%)
Sep 27, 2006
4.903
4.903
4.903
4.903
4,839
+0.00(+0.10%)
Sep 26, 2006
4.970
5.018
4.832
4.899
22,369
-0.13(-2.57%)
Sep 25, 2006
4.899
5.506
4.864
5.028
35,080
+0.12(+2.54%)
Sep 22, 2006
4.832
4.903
4.832
4.903
6,269
+0.02(+0.39%)
Sep 21, 2006
4.839
4.884
4.839
4.884
2,278
-0.02(-0.39%)
Sep 20, 2006
4.889
4.903
4.870
4.903
3,005
+0.02(+0.49%)
Sep 19, 2006
4.879
4.879
4.879
4.879
0
+0.00(+0.00%)
Sep 18, 2006
4.784
4.879
4.784
4.879
6,542
+0.10(+2.11%)
Sep 15, 2006
4.760
4.779
4.755
4.779
2,717
-0.11(-2.16%)
Sep 14, 2006
4.927
4.932
4.836
4.884
10,224
-0.07(-1.35%)
Sep 13, 2006
4.927
4.951
4.927
4.951
2,508
+0.02(+0.49%)
Sep 12, 2006
4.927
4.927
4.927
4.927
10,554
+0.00(+0.00%)
Sep 11, 2006
4.908
4.932
4.832
4.927
14,392
-0.01(-0.29%)
Sep 08, 2006
4.927
4.961
4.927
4.942
3,072
+0.01(+0.29%)
Sep 07, 2006
4.933
4.975
4.927
4.927
26,756
-0.05(-0.96%)
Sep 06, 2006
4.975
4.975
4.927
4.975
10,121
-0.03(-0.67%)
Sep 05, 2006
5.009
5.009
5.009
5.009
0
+0.00(+0.00%)
Sep 01, 2006
5.023
5.023
4.961
5.009
7,399
-0.01(-0.29%)
Aug 31, 2006
5.023
5.023
5.023
5.023
3,206
+0.00(+0.00%)
Aug 30, 2006
4.927
5.023
4.927
5.023
4,074
+0.10(+2.04%)
Aug 29, 2006
4.951
5.013
4.923
4.923
12,711
-0.03(-0.58%)
Aug 28, 2006
4.937
4.975
4.903
4.951
7,740
-0.13(-2.54%)
Aug 25, 2006
5.090
5.090
5.080
5.080
815
+0.01(+0.28%)
Aug 24, 2006
5.009
5.066
5.009
5.066
1,254
-0.07(-1.30%)
Aug 23, 2006
5.042
5.257
5.042
5.133
4,845
+0.10(+2.02%)
Aug 22, 2006
5.032
5.032
5.032
5.032
0
+0.00(+0.00%)
Aug 21, 2006
5.032
5.032
5.032
5.032
0
+0.00(+0.00%)
Aug 18, 2006
5.032
5.032
5.023
5.032
418
+0.02(+0.36%)
Aug 17, 2006
5.018
5.049
4.903
5.013
4,757
-0.05(-1.04%)
Aug 16, 2006
5.066
5.066
5.066
5.066
0
+0.00(+0.00%)
Aug 15, 2006
5.085
5.085
5.018
5.066
4,659
-0.08(-1.49%)
Aug 14, 2006
5.143
5.143
5.143
5.143
0
+0.00(+0.00%)
Aug 11, 2006
5.100
5.176
5.085
5.143
8,152
-0.08(-1.56%)
Aug 10, 2006
5.257
5.257
5.189
5.224
8,252
-0.02(-0.46%)
Aug 09, 2006
5.248
5.248
5.248
5.248
0
+0.00(+0.00%)
Aug 08, 2006
5.176
5.253
5.066
5.248
3,344
-0.01(-0.18%)
Aug 07, 2006
5.186
5.267
5.186
5.257
19,887
+0.00(+0.00%)
Aug 04, 2006
5.286
5.296
5.257
5.257
6,106
-0.03(-0.54%)
Aug 03, 2006
4.927
5.305
4.879
5.286
26,363
+0.31(+6.25%)
Aug 02, 2006
5.171
5.597
4.879
4.975
71,202
-0.28(-5.37%)
Aug 01, 2006
5.549
5.554
5.224
5.257
8,698
-0.39(-6.94%)
Jul 31, 2006
5.640
5.659
5.616
5.650
5,006
+0.07(+1.20%)
Jul 28, 2006
5.583
5.640
5.544
5.583
12,720
+0.00(+0.09%)
Jul 27, 2006
5.626
5.678
5.578
5.578
11,651
-0.16(-2.83%)
Jul 26, 2006
5.683
5.741
5.683
5.741
7,065
+0.00(+0.00%)
Jul 25, 2006
5.803
5.803
5.736
5.741
23,345
-0.06(-1.07%)
Jul 24, 2006
5.803
5.803
5.788
5.803
3,783
+0.00(+0.00%)
Jul 21, 2006
5.753
5.803
5.721
5.803
3,699
+0.04(+0.66%)
Jul 20, 2006
5.717
5.803
5.717
5.764
4,180
-0.02(-0.41%)
Jul 19, 2006
5.788
5.788
5.760
5.788
8,999
+0.00(+0.00%)
Jul 18, 2006
5.788
5.788
5.755
5.788
11,125
+0.00(+0.00%)
Jul 17, 2006
5.788
5.803
5.750
5.788
16,240
-0.01(-0.16%)
Jul 14, 2006
5.941
5.975
5.788
5.798
28,531
-0.18(-2.96%)
Jul 13, 2006
6.224
6.224
5.750
5.975
47,152
+0.05(+0.81%)
Jul 12, 2006
5.894
5.965
5.693
5.927
21,616
-0.20(-3.28%)
Jul 11, 2006
5.712
6.209
5.712
6.128
25,070
+0.34(+5.96%)
Jul 10, 2006
5.731
5.788
5.697
5.784
49,197
+0.19(+3.33%)
Jul 07, 2006
5.573
5.731
5.458
5.597
17,354
+0.07(+1.30%)
Jul 06, 2006
5.406
5.583
5.406
5.525
66,716
+0.09(+1.58%)
Jul 05, 2006
5.343
5.492
5.324
5.439
67,795
+0.07(+1.34%)
Jul 03, 2006
5.324
5.511
5.181
5.367
69,915
-0.27(-4.75%)
Jun 30, 2006
5.262
5.659
5.085
5.635
2,475,896
+0.37(+7.09%)
Jun 29, 2006
4.942
5.262
4.942
5.262
64,383
+0.32(+6.49%)
Jun 28, 2006
5.047
5.066
4.879
4.942
52,167
-0.10(-1.99%)
Jun 27, 2006
4.889
5.138
4.889
5.042
24,225
+0.12(+2.53%)
Jun 26, 2006
4.712
4.980
4.712
4.918
31,982
+0.14(+2.90%)
Jun 23, 2006
4.937
4.942
4.750
4.779
12,793
-0.21(-4.13%)
Jun 22, 2006
4.808
5.028
4.774
4.985
23,253
+0.16(+3.37%)
Jun 21, 2006
4.798
5.023
4.769
4.822
64,183
+0.02(+0.40%)
Jun 20, 2006
4.798
4.927
4.789
4.803
71,675
-0.04(-0.79%)
Jun 19, 2006
4.879
4.927
4.712
4.841
35,444
-0.08(-1.56%)
Jun 16, 2006
4.927
4.951
4.894
4.918
256,141
-0.03(-0.68%)
Jun 15, 2006
4.908
4.970
4.879
4.951
35,519
+0.05(+0.98%)
Jun 14, 2006
4.865
4.918
4.846
4.903
29,526
+0.11(+2.19%)
Jun 13, 2006
4.798
4.903
4.798
4.798
37,516
-0.01(-0.20%)
Jun 12, 2006
4.798
4.961
4.798
4.808
28,124
-0.01(-0.20%)
Jun 09, 2006
4.937
4.966
4.812
4.817
63,016
-0.05(-1.08%)
Jun 08, 2006
4.832
4.903
4.803
4.870
62,383
+0.01(+0.20%)
Jun 07, 2006
4.884
5.009
4.832
4.860
46,419
+0.02(+0.40%)
Jun 06, 2006
4.832
4.899
4.832
4.841
60,426
+0.01(+0.20%)
Jun 05, 2006
4.975
5.033
4.808
4.832
65,232
-0.19(-3.81%)
Jun 02, 2006
5.018
5.214
4.956
5.023
28,349
-0.03(-0.57%)
Jun 01, 2006
4.889
5.071
4.865
5.052
28,991
+0.21(+4.24%)
May 31, 2006
4.875
5.238
4.808
4.846
27,078
-0.06(-1.17%)
May 30, 2006
4.856
5.071
4.822
4.903
24,520
-0.33(-6.39%)
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
.