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
)
90.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
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
.