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
)
115.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2007
6.649
6.697
6.630
6.697
10,242
+0.08(+1.23%)
Jul 30, 2007
6.693
6.693
6.602
6.616
11,810
-0.08(-1.21%)
Jul 27, 2007
6.740
6.740
6.697
6.697
2,686
+0.00(+0.00%)
Jul 26, 2007
6.688
6.697
6.654
6.697
5,225
-0.01(-0.21%)
Jul 25, 2007
6.697
6.740
6.697
6.712
27,400
+0.00(+0.07%)
Jul 24, 2007
6.664
6.716
6.640
6.707
4,285
+0.02(+0.29%)
Jul 23, 2007
6.654
6.783
6.654
6.688
20,276
-0.03(-0.50%)
Jul 20, 2007
6.721
6.721
6.721
6.721
418
+0.02(+0.36%)
Jul 19, 2007
6.697
6.697
6.697
6.697
3,135
+0.00(+0.07%)
Jul 18, 2007
6.721
6.721
6.516
6.693
16,733
-0.03(-0.43%)
Jul 17, 2007
6.649
6.721
6.640
6.721
37,083
+0.02(+0.29%)
Jul 16, 2007
6.764
6.788
6.606
6.702
6,375
-0.04(-0.64%)
Jul 13, 2007
6.769
6.769
6.712
6.745
4,118
-0.02(-0.35%)
Jul 12, 2007
6.688
6.788
6.458
6.769
33,885
+0.13(+1.95%)
Jul 11, 2007
6.746
6.746
6.640
6.640
5,012
-0.10(-1.49%)
Jul 10, 2007
6.645
6.783
6.626
6.740
18,198
+0.09(+1.37%)
Jul 09, 2007
6.626
6.673
6.396
6.649
32,171
-0.02(-0.36%)
Jul 06, 2007
6.702
6.702
6.673
6.673
8,361
-0.01(-0.14%)
Jul 05, 2007
6.343
6.860
6.343
6.683
18,290
+0.02(+0.29%)
Jul 03, 2007
6.649
6.664
6.630
6.664
1,149
+0.01(+0.22%)
Jul 02, 2007
6.702
6.702
6.621
6.649
12,910
+0.04(+0.58%)
Jun 29, 2007
6.716
6.721
6.611
6.611
3,553
-0.04(-0.58%)
Jun 28, 2007
6.592
6.654
6.592
6.649
2,184
+0.00(+0.00%)
Jun 27, 2007
6.635
6.649
6.602
6.649
22,488
+0.08(+1.16%)
Jun 26, 2007
6.688
6.740
6.573
6.573
19,227
-0.12(-1.79%)
Jun 25, 2007
6.606
6.697
6.606
6.693
20,820
-0.00(-0.07%)
Jun 22, 2007
6.587
6.736
6.587
6.697
35,806
-0.01(-0.21%)
Jun 21, 2007
6.755
6.755
6.066
6.712
20,046
-0.00(-0.07%)
Jun 20, 2007
6.716
6.716
6.716
6.716
0
+0.00(+0.00%)
Jun 19, 2007
6.702
6.726
6.693
6.716
3,344
-0.00(-0.07%)
Jun 18, 2007
6.693
6.793
6.693
6.721
23,412
+0.03(+0.43%)
Jun 15, 2007
7.047
7.047
6.458
6.693
61,457
-0.28(-4.05%)
Jun 14, 2007
7.027
7.042
6.975
6.975
2,090
+0.04(+0.55%)
Jun 13, 2007
6.937
6.994
6.937
6.937
6,062
+0.00(+0.07%)
Jun 12, 2007
6.937
6.937
6.932
6.932
4,180
+0.00(+0.00%)
Jun 11, 2007
6.927
6.941
6.927
6.932
10,437
-0.03(-0.48%)
Jun 08, 2007
6.903
7.042
6.903
6.965
7,094
+0.03(+0.41%)
Jun 07, 2007
7.013
7.047
6.937
6.937
10,514
-0.12(-1.69%)
Jun 06, 2007
6.943
7.056
6.943
7.056
4,609
+0.12(+1.72%)
Jun 05, 2007
7.023
7.023
6.855
6.937
10,581
-0.03(-0.41%)
Jun 04, 2007
6.846
6.965
6.836
6.965
18,395
+0.13(+1.96%)
Jun 01, 2007
6.860
6.927
6.822
6.831
16,376
+0.03(+0.42%)
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%)
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
.