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
)
91.33
-0.83 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010
8.683
8.730
8.606
8.635
95,969
-0.01(-0.17%)
Feb 25, 2010
8.587
8.740
8.467
8.649
69,722
-0.08(-0.93%)
Feb 24, 2010
8.611
8.807
8.582
8.730
63,184
+0.11(+1.28%)
Feb 23, 2010
8.353
8.745
8.353
8.620
118,957
+0.29(+3.50%)
Feb 22, 2010
8.109
8.343
7.941
8.329
38,206
+0.23(+2.84%)
Feb 19, 2010
7.807
8.109
7.668
8.099
61,557
+0.28(+3.61%)
Feb 18, 2010
7.563
7.822
7.534
7.817
23,502
+0.26(+3.48%)
Feb 17, 2010
7.573
7.645
7.386
7.554
61,196
-0.00(-0.06%)
Feb 16, 2010
7.501
7.563
7.501
7.558
20,216
+0.12(+1.67%)
Feb 12, 2010
7.448
7.434
7.434
7.434
111,208
-0.12(-1.65%)
Feb 11, 2010
7.295
7.558
7.295
7.558
30,258
+0.26(+3.61%)
Feb 10, 2010
7.362
7.362
7.288
7.295
33,912
-0.11(-1.55%)
Feb 09, 2010
7.381
7.439
7.310
7.410
31,916
+0.13(+1.77%)
Feb 08, 2010
7.329
7.329
7.271
7.281
59,992
-0.06(-0.85%)
Feb 05, 2010
7.300
7.381
7.247
7.343
39,050
+0.05(+0.66%)
Feb 04, 2010
7.295
7.367
7.262
7.295
52,025
-0.02(-0.26%)
Feb 03, 2010
7.295
7.453
7.295
7.314
47,769
+0.02(+0.33%)
Feb 02, 2010
7.324
7.377
7.286
7.291
66,175
-0.05(-0.72%)
Feb 01, 2010
7.415
7.415
7.295
7.343
54,130
-0.05(-0.65%)
Jan 29, 2010
7.334
7.511
7.300
7.391
82,302
+0.10(+1.31%)
Jan 28, 2010
7.391
7.391
7.252
7.295
56,682
-0.10(-1.29%)
Jan 27, 2010
7.195
7.410
7.195
7.391
30,839
+0.18(+2.45%)
Jan 26, 2010
7.295
7.405
7.214
7.214
38,197
-0.09(-1.24%)
Jan 25, 2010
7.286
7.396
7.271
7.305
52,163
-0.01(-0.20%)
Jan 22, 2010
7.295
7.348
7.271
7.319
34,077
+0.02(+0.33%)
Jan 21, 2010
7.291
7.377
7.118
7.295
60,449
+0.03(+0.46%)
Jan 20, 2010
7.424
7.525
7.190
7.262
144,433
-0.21(-2.82%)
Jan 19, 2010
7.511
7.659
7.420
7.472
81,017
-0.04(-0.51%)
Jan 15, 2010
7.635
7.511
7.511
7.511
141,310
-0.09(-1.13%)
Jan 14, 2010
7.534
7.645
7.491
7.597
13,012
+0.05(+0.63%)
Jan 13, 2010
7.544
7.630
7.434
7.549
37,898
+0.04(+0.57%)
Jan 12, 2010
7.568
7.573
7.424
7.506
27,875
-0.16(-2.06%)
Jan 11, 2010
7.668
7.673
7.420
7.664
41,839
+0.05(+0.63%)
Jan 08, 2010
7.415
7.616
7.415
7.616
15,550
+0.20(+2.71%)
Jan 07, 2010
7.420
7.482
7.410
7.415
26,840
+0.01(+0.19%)
Jan 06, 2010
7.468
7.611
7.357
7.401
84,702
-0.06(-0.83%)
Jan 05, 2010
7.573
7.587
7.463
7.463
73,404
-0.11(-1.39%)
Jan 04, 2010
7.601
7.678
7.472
7.568
42,798
+0.07(+0.96%)
Dec 31, 2009
7.558
7.496
7.496
7.496
84,451
-0.06(-0.76%)
Dec 30, 2009
7.477
7.558
7.415
7.554
50,558
+0.05(+0.70%)
Dec 29, 2009
7.558
7.558
7.468
7.501
14,620
-0.03(-0.44%)
Dec 28, 2009
7.401
7.554
7.401
7.534
16,524
-0.00(-0.06%)
Dec 24, 2009
7.558
7.616
7.482
7.539
6,434
+0.04(+0.51%)
Dec 23, 2009
7.453
7.544
7.338
7.501
36,379
+0.09(+1.23%)
Dec 22, 2009
7.334
7.515
7.247
7.410
39,665
-0.08(-1.02%)
Dec 21, 2009
7.468
7.625
7.247
7.487
61,783
+0.04(+0.58%)
Dec 18, 2009
7.649
7.649
7.224
7.444
184,673
-0.14(-1.89%)
Dec 17, 2009
7.625
7.649
7.448
7.587
44,065
-0.10(-1.31%)
Dec 16, 2009
7.582
7.750
7.549
7.688
40,058
+0.22(+2.95%)
Dec 15, 2009
7.702
7.845
7.448
7.468
58,491
-0.24(-3.16%)
Dec 14, 2009
7.630
7.721
7.496
7.711
39,102
+0.11(+1.38%)
Dec 11, 2009
7.506
7.688
7.228
7.606
35,335
+0.20(+2.71%)
Dec 10, 2009
7.645
7.645
7.377
7.405
64,457
-0.20(-2.64%)
Dec 09, 2009
7.534
7.625
7.386
7.606
73,167
+0.06(+0.76%)
Dec 08, 2009
7.496
7.592
7.372
7.549
77,172
-0.01(-0.13%)
Dec 07, 2009
7.563
7.616
7.391
7.558
46,640
-0.01(-0.13%)
Dec 04, 2009
7.401
7.606
7.195
7.568
80,615
+0.36(+4.98%)
Dec 03, 2009
7.434
7.625
7.176
7.209
59,431
-0.18(-2.40%)
Dec 02, 2009
7.587
7.645
7.197
7.386
97,583
-0.20(-2.65%)
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
.