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
)
93.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2008
5.233
5.296
5.233
5.296
13,108
+0.03(+0.64%)
Jan 30, 2008
5.262
5.281
5.262
5.262
12,124
-0.00(-0.09%)
Jan 29, 2008
5.267
5.281
5.248
5.267
8,445
+0.00(+0.00%)
Jan 28, 2008
5.267
5.305
5.229
5.267
6,323
-0.05(-0.90%)
Jan 25, 2008
5.143
5.315
5.143
5.315
2,926
+0.03(+0.54%)
Jan 24, 2008
5.076
5.410
5.076
5.286
27,137
+0.02(+0.35%)
Jan 23, 2008
4.889
5.430
4.875
5.268
13,541
-0.19(-3.49%)
Jan 22, 2008
5.851
5.851
5.449
5.458
14,622
-0.63(-10.37%)
Jan 21, 2008
6.190
6.190
6.008
6.090
16,242
+0.00(+0.00%)
Jan 18, 2008
6.190
6.190
6.008
6.090
16,242
-0.14(-2.23%)
Jan 17, 2008
6.162
6.238
6.147
6.229
4,276
-0.05(-0.76%)
Jan 16, 2008
6.166
6.444
6.166
6.276
20,375
-0.13(-2.02%)
Jan 15, 2008
6.406
6.406
6.406
6.406
209
-0.03(-0.45%)
Jan 14, 2008
6.449
6.449
6.386
6.434
3,135
-0.11(-1.68%)
Jan 11, 2008
6.406
6.544
6.401
6.544
3,344
+0.16(+2.55%)
Jan 10, 2008
6.406
6.406
6.324
6.382
6,586
-0.11(-1.69%)
Jan 09, 2008
6.616
6.621
6.372
6.492
7,684
-0.12(-1.88%)
Jan 08, 2008
6.554
6.669
6.525
6.616
13,568
-0.06(-0.86%)
Jan 07, 2008
6.817
6.817
6.630
6.673
25,003
-0.25(-3.66%)
Jan 04, 2008
6.793
7.066
6.793
6.927
20,270
+0.13(+1.97%)
Jan 03, 2008
6.817
6.831
6.793
6.793
836
+0.13(+1.94%)
Jan 02, 2008
6.697
6.697
6.516
6.664
15,201
-0.17(-2.52%)
Jan 01, 2008
6.664
6.937
6.606
6.836
8,957
+0.00(+0.00%)
Dec 31, 2007
6.664
6.937
6.606
6.836
8,957
-0.10(-1.45%)
Dec 28, 2007
6.573
6.937
6.573
6.937
1,045
+0.16(+2.40%)
Dec 27, 2007
6.745
6.774
6.745
6.774
418
+0.03(+0.50%)
Dec 26, 2007
6.678
6.745
6.645
6.740
2,926
+0.08(+1.22%)
Dec 24, 2007
6.401
6.659
6.401
6.659
2,044
+0.06(+0.87%)
Dec 21, 2007
6.697
6.697
6.602
6.602
8,984
+0.02(+0.36%)
Dec 20, 2007
6.583
6.583
6.487
6.578
19,687
-0.15(-2.27%)
Dec 19, 2007
6.831
6.831
6.649
6.731
3,553
-0.13(-1.95%)
Dec 18, 2007
6.764
6.989
6.645
6.865
7,951
+0.21(+3.21%)
Dec 17, 2007
6.496
6.693
6.496
6.651
3,323
+0.05(+0.83%)
Dec 14, 2007
6.769
6.769
6.597
6.597
4,011
-0.07(-1.00%)
Dec 13, 2007
6.578
6.664
6.563
6.664
9,009
+0.06(+0.87%)
Dec 12, 2007
6.602
6.645
6.602
6.606
6,480
-0.03(-0.50%)
Dec 11, 2007
6.578
6.649
6.578
6.640
5,244
-0.11(-1.63%)
Dec 10, 2007
6.573
6.764
6.573
6.750
15,955
+0.08(+1.15%)
Dec 07, 2007
6.602
6.673
6.602
6.673
1,390
+0.00(+0.07%)
Dec 06, 2007
6.530
6.673
5.836
6.669
49,740
-0.03(-0.43%)
Dec 05, 2007
6.697
6.697
6.697
6.697
0
+0.00(+0.00%)
Dec 04, 2007
6.630
6.716
6.630
6.697
2,830
+0.02(+0.29%)
Dec 03, 2007
6.850
6.850
6.640
6.678
11,977
-0.02(-0.29%)
Nov 30, 2007
6.697
6.697
6.697
6.697
2,090
+0.00(+0.00%)
Nov 29, 2007
6.669
6.736
6.664
6.697
3,292
+0.00(+0.00%)
Nov 28, 2007
6.693
6.697
6.693
6.697
2,090
+0.00(+0.00%)
Nov 27, 2007
6.616
6.798
6.477
6.697
7,613
-0.10(-1.41%)
Nov 26, 2007
6.597
6.850
6.597
6.793
4,450
+0.04(+0.57%)
Nov 23, 2007
6.740
6.755
6.740
6.755
418
+0.06(+0.93%)
Nov 21, 2007
6.693
6.693
6.693
6.693
209
-0.04(-0.57%)
Nov 20, 2007
6.502
6.731
6.502
6.731
6,049
-0.04(-0.57%)
Nov 19, 2007
6.793
6.956
6.329
6.769
23,380
+0.08(+1.14%)
Nov 16, 2007
6.693
6.693
6.693
6.693
209
-0.01(-0.14%)
Nov 15, 2007
6.654
6.702
6.583
6.702
836
-0.06(-0.92%)
Nov 14, 2007
6.913
6.913
6.764
6.764
15,953
-0.16(-2.28%)
Nov 13, 2007
6.870
6.965
6.827
6.922
5,217
+0.10(+1.47%)
Nov 12, 2007
6.655
6.822
6.377
6.822
17,663
-0.17(-2.46%)
Nov 09, 2007
7.003
7.056
6.980
6.994
5,119
-0.04(-0.54%)
Nov 08, 2007
6.740
7.166
6.520
7.032
20,510
+0.12(+1.80%)
Nov 07, 2007
6.836
6.946
6.836
6.908
5,092
-0.08(-1.16%)
Nov 06, 2007
7.176
7.176
6.980
6.989
6,170
-0.18(-2.47%)
Nov 05, 2007
7.142
7.176
6.798
7.166
11,699
+0.08(+1.15%)
Nov 02, 2007
6.697
7.176
6.697
7.085
25,695
+0.39(+5.79%)
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
.