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
)
90.15
-1.60 (-1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2007
6.807
6.884
6.697
6.803
21,949
+0.11(+1.57%)
May 30, 2007
6.554
6.697
6.554
6.697
10,025
+0.07(+1.01%)
May 29, 2007
6.501
6.697
6.453
6.630
32,275
+0.06(+0.95%)
May 25, 2007
6.602
6.602
6.329
6.568
11,133
+0.07(+1.03%)
May 24, 2007
6.276
6.659
6.276
6.501
32,231
+0.31(+5.02%)
May 23, 2007
6.209
6.219
6.190
6.190
18,813
+0.04(+0.70%)
May 22, 2007
5.970
6.166
5.970
6.147
25,843
+0.10(+1.58%)
May 21, 2007
6.133
6.133
6.037
6.052
67,906
+0.07(+1.20%)
May 18, 2007
6.166
6.166
5.788
5.980
30,703
-0.14(-2.27%)
May 17, 2007
5.889
6.118
5.889
6.118
61,766
+0.01(+0.16%)
May 16, 2007
5.894
6.109
5.889
6.109
34,110
+0.18(+3.07%)
May 15, 2007
5.932
5.932
5.884
5.927
15,886
+0.02(+0.41%)
May 14, 2007
5.927
5.951
5.903
5.903
836
+0.00(+0.00%)
May 11, 2007
5.865
5.932
5.865
5.903
10,828
-0.00(-0.08%)
May 10, 2007
5.860
5.908
5.860
5.908
3,578
+0.02(+0.32%)
May 09, 2007
5.889
5.889
5.889
5.889
0
+0.00(+0.00%)
May 08, 2007
5.831
5.937
5.827
5.889
7,943
+0.00(+0.08%)
May 07, 2007
5.884
5.884
5.884
5.884
2,506
+0.01(+0.24%)
May 04, 2007
5.889
5.903
5.860
5.870
3,929
-0.09(-1.45%)
May 03, 2007
5.817
5.956
5.764
5.956
13,136
+0.10(+1.63%)
May 02, 2007
5.884
5.884
5.841
5.860
12,540
-0.02(-0.33%)
May 01, 2007
5.898
5.937
5.875
5.879
21,092
-0.02(-0.32%)
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%)
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
.