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
)
92.89
+1.94 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 30, 2008
5.721
6.185
5.717
5.994
48,572
+0.77(+14.64%)
Sep 29, 2008
6.501
6.506
4.717
5.229
32,131
-1.29(-19.75%)
Sep 26, 2008
6.530
6.592
6.492
6.516
35,802
-0.03(-0.44%)
Sep 25, 2008
6.506
6.597
6.463
6.544
69,425
+0.05(+0.74%)
Sep 24, 2008
6.506
6.539
6.458
6.496
27,519
-0.01(-0.22%)
Sep 23, 2008
6.511
6.520
6.453
6.511
69,526
-0.03(-0.44%)
Sep 22, 2008
6.669
6.669
6.319
6.539
56,248
-0.01(-0.22%)
Sep 19, 2008
6.693
6.693
5.970
6.554
333,333
+0.04(+0.59%)
Sep 18, 2008
6.401
6.635
6.295
6.516
132,162
+0.34(+5.50%)
Sep 17, 2008
6.214
6.339
6.071
6.176
43,469
-0.22(-3.51%)
Sep 16, 2008
6.286
6.406
5.855
6.401
86,364
+0.17(+2.69%)
Sep 15, 2008
6.329
6.410
5.985
6.233
29,346
-0.09(-1.44%)
Sep 12, 2008
6.362
6.406
6.224
6.324
16,173
-0.08(-1.27%)
Sep 11, 2008
6.362
6.406
6.295
6.406
32,645
+0.02(+0.37%)
Sep 10, 2008
6.262
6.449
6.224
6.382
40,233
+0.19(+3.01%)
Sep 09, 2008
5.908
6.429
5.908
6.195
28,947
-0.03(-0.46%)
Sep 08, 2008
6.334
6.391
6.090
6.224
49,257
-0.05(-0.76%)
Sep 05, 2008
5.597
6.324
5.564
6.272
22,459
+0.64(+11.38%)
Sep 04, 2008
5.951
6.114
5.468
5.631
29,781
-0.34(-5.76%)
Sep 03, 2008
6.090
6.090
5.477
5.975
9,277
-0.11(-1.73%)
Sep 02, 2008
6.229
6.267
6.018
6.080
32,227
-0.04(-0.63%)
Aug 29, 2008
6.195
6.233
6.008
6.118
21,413
-0.14(-2.22%)
Aug 28, 2008
5.831
6.329
5.753
6.257
23,569
+0.16(+2.59%)
Aug 27, 2008
6.142
6.329
5.817
6.099
22,467
+0.01(+0.24%)
Aug 26, 2008
5.779
6.085
5.779
6.085
8,296
+0.30(+5.12%)
Aug 25, 2008
6.071
6.071
5.621
5.788
12,952
-0.12(-2.02%)
Aug 22, 2008
5.956
6.056
5.731
5.908
28,410
-0.13(-2.14%)
Aug 21, 2008
6.013
6.080
5.999
6.037
6,014
-0.08(-1.25%)
Aug 20, 2008
6.138
6.291
5.879
6.114
9,964
+0.02(+0.31%)
Aug 19, 2008
5.937
6.133
5.616
6.095
48,246
-0.13(-2.08%)
Aug 18, 2008
6.688
6.688
5.841
6.224
50,671
-0.41(-6.13%)
Aug 15, 2008
6.803
6.803
6.630
6.630
67,590
-0.03(-0.43%)
Aug 14, 2008
6.788
6.788
6.597
6.659
30,839
-0.07(-1.00%)
Aug 13, 2008
6.640
6.764
6.209
6.726
44,939
+0.07(+1.01%)
Aug 12, 2008
6.578
6.664
6.348
6.659
36,456
+0.10(+1.53%)
Aug 11, 2008
6.444
6.578
6.410
6.559
38,532
+0.16(+2.54%)
Aug 08, 2008
5.693
6.458
5.669
6.396
62,784
+0.64(+11.14%)
Aug 07, 2008
6.205
6.339
5.745
5.755
47,098
-0.70(-10.89%)
Aug 06, 2008
6.205
6.477
5.482
6.458
42,836
+0.23(+3.69%)
Aug 05, 2008
5.726
6.229
5.602
6.229
53,309
+0.55(+9.60%)
Aug 04, 2008
5.736
5.788
5.200
5.683
33,720
-0.05(-0.92%)
Aug 01, 2008
5.697
6.145
4.884
5.736
45,457
+0.24(+4.35%)
Jul 31, 2008
5.597
5.597
5.064
5.497
23,721
-0.24(-4.25%)
Jul 30, 2008
5.769
5.769
5.702
5.741
38,701
+0.02(+0.42%)
Jul 29, 2008
5.717
5.741
5.212
5.717
28,180
+0.35(+6.60%)
Jul 28, 2008
5.559
5.607
5.133
5.363
16,518
-0.30(-5.24%)
Jul 25, 2008
5.669
5.717
5.573
5.659
31,466
-0.02(-0.34%)
Jul 24, 2008
5.712
5.717
4.633
5.678
30,494
+0.07(+1.28%)
Jul 23, 2008
5.674
5.688
5.100
5.607
32,248
-0.13(-2.33%)
Jul 22, 2008
4.549
5.741
4.540
5.741
54,488
+1.26(+28.07%)
Jul 21, 2008
4.458
4.564
4.372
4.482
18,368
+0.09(+2.07%)
Jul 18, 2008
4.272
4.392
4.243
4.392
25,341
+0.11(+2.68%)
Jul 17, 2008
4.296
4.296
4.205
4.277
21,953
+0.05(+1.25%)
Jul 16, 2008
3.904
4.368
3.837
4.224
96,826
+0.38(+9.83%)
Jul 15, 2008
3.507
3.937
3.507
3.846
38,310
+0.36(+10.29%)
Jul 14, 2008
3.937
3.937
3.401
3.487
58,543
-0.36(-9.33%)
Jul 11, 2008
3.918
3.947
3.554
3.846
93,630
-0.07(-1.83%)
Jul 10, 2008
3.636
3.937
3.636
3.918
18,566
+0.36(+10.08%)
Jul 09, 2008
3.707
4.009
3.554
3.559
19,208
-0.13(-3.63%)
Jul 08, 2008
3.636
3.707
3.545
3.693
35,373
+0.11(+3.07%)
Jul 07, 2008
3.564
3.813
3.564
3.583
46,958
-0.07(-1.96%)
Jul 04, 2008
3.669
3.846
3.650
3.655
23,226
+0.00(+0.00%)
Jul 03, 2008
3.669
3.846
3.650
3.655
23,226
+0.00(+0.13%)
Jul 02, 2008
3.717
3.724
3.650
3.650
57,450
-0.11(-2.80%)
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
.