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 (%)
Sep 30, 2009
7.200
7.348
7.075
7.185
110,556
-0.02(-0.27%)
Sep 29, 2009
7.133
7.444
7.066
7.204
118,987
+0.11(+1.48%)
Sep 28, 2009
6.946
7.224
6.886
7.099
58,079
+0.22(+3.13%)
Sep 25, 2009
6.812
7.080
6.779
6.884
59,789
+0.05(+0.77%)
Sep 24, 2009
6.984
7.056
6.793
6.831
84,846
-0.10(-1.38%)
Sep 23, 2009
7.056
7.085
6.898
6.927
83,634
-0.05(-0.75%)
Sep 22, 2009
6.927
7.085
6.846
6.980
52,560
+0.11(+1.67%)
Sep 21, 2009
6.960
7.054
6.846
6.865
36,157
-0.15(-2.18%)
Sep 18, 2009
6.822
7.128
6.807
7.018
136,824
+0.16(+2.37%)
Sep 17, 2009
7.128
7.128
6.626
6.855
210,405
-0.32(-4.40%)
Sep 16, 2009
7.204
7.204
7.008
7.171
67,498
-0.02(-0.33%)
Sep 15, 2009
7.180
7.379
7.109
7.195
57,439
-0.03(-0.40%)
Sep 14, 2009
7.099
7.324
6.984
7.224
81,715
+0.05(+0.67%)
Sep 11, 2009
7.166
7.295
7.037
7.176
138,808
+0.00(+0.00%)
Sep 10, 2009
6.855
7.176
6.831
7.176
156,141
+0.18(+2.60%)
Sep 09, 2009
6.764
6.999
6.731
6.994
113,878
+0.20(+2.96%)
Sep 08, 2009
7.271
7.271
6.779
6.793
125,805
-0.40(-5.59%)
Sep 04, 2009
7.051
7.219
6.927
7.195
131,742
+0.10(+1.42%)
Sep 03, 2009
7.047
7.176
6.846
7.094
72,837
+0.08(+1.16%)
Sep 02, 2009
6.688
7.075
6.649
7.013
114,528
+0.31(+4.64%)
Sep 01, 2009
6.726
7.176
6.649
6.702
119,741
-0.02(-0.36%)
Aug 31, 2009
6.755
6.946
6.697
6.726
117,264
-0.11(-1.54%)
Aug 28, 2009
6.946
6.980
6.735
6.831
52,684
-0.02(-0.35%)
Aug 27, 2009
6.994
7.018
6.745
6.855
83,646
-0.19(-2.65%)
Aug 26, 2009
7.094
7.128
6.893
7.042
51,365
-0.09(-1.27%)
Aug 25, 2009
7.157
7.300
6.822
7.133
55,351
+0.02(+0.34%)
Aug 24, 2009
7.224
7.233
6.779
7.109
70,671
-0.11(-1.46%)
Aug 21, 2009
6.956
7.219
6.932
7.214
122,730
+0.34(+5.01%)
Aug 20, 2009
6.980
6.980
6.697
6.870
60,359
-0.14(-2.05%)
Aug 19, 2009
6.898
7.166
6.831
7.013
135,846
+0.02(+0.34%)
Aug 18, 2009
7.056
7.286
6.927
6.989
100,000
-0.01(-0.20%)
Aug 17, 2009
6.740
7.032
6.697
7.003
89,617
+0.07(+1.04%)
Aug 14, 2009
6.750
7.051
6.697
6.932
126,863
+0.14(+2.11%)
Aug 13, 2009
7.348
7.348
6.740
6.788
120,163
-0.47(-6.46%)
Aug 12, 2009
6.783
7.582
6.583
7.257
208,198
+0.49(+7.21%)
Aug 11, 2009
6.334
6.846
6.334
6.769
204,592
+0.39(+6.07%)
Aug 10, 2009
6.453
6.592
6.339
6.382
154,734
-0.05(-0.82%)
Aug 07, 2009
6.803
6.908
6.429
6.434
172,858
-0.15(-2.25%)
Aug 06, 2009
6.611
6.788
6.104
6.583
306,400
+0.02(+0.29%)
Aug 05, 2009
7.654
7.654
6.506
6.563
306,979
-1.07(-13.98%)
Aug 04, 2009
7.534
7.826
7.534
7.630
165,922
+0.01(+0.13%)
Aug 03, 2009
7.936
7.936
7.568
7.621
119,674
-0.21(-2.69%)
Jul 31, 2009
7.869
8.094
7.702
7.831
168,495
-0.03(-0.37%)
Jul 30, 2009
7.812
8.252
7.707
7.860
161,643
+0.04(+0.55%)
Jul 29, 2009
7.668
7.893
7.668
7.817
97,554
+0.05(+0.62%)
Jul 28, 2009
7.415
7.774
7.176
7.769
121,660
+0.28(+3.70%)
Jul 27, 2009
7.850
8.137
7.348
7.491
162,107
-0.34(-4.40%)
Jul 24, 2009
7.841
7.912
7.678
7.836
74,256
-0.11(-1.33%)
Jul 23, 2009
8.008
8.094
7.774
7.941
160,861
-0.11(-1.43%)
Jul 22, 2009
8.027
8.128
7.758
8.056
283,780
+0.04(+0.54%)
Jul 21, 2009
7.534
8.128
7.534
8.013
229,461
+0.50(+6.69%)
Jul 20, 2009
7.367
7.529
7.367
7.511
108,098
+0.17(+2.35%)
Jul 17, 2009
7.458
7.488
7.166
7.338
84,919
-0.11(-1.41%)
Jul 16, 2009
7.166
7.511
6.989
7.444
196,624
+0.22(+3.11%)
Jul 15, 2009
7.338
7.343
7.128
7.219
157,481
-0.01(-0.20%)
Jul 14, 2009
7.271
7.367
7.109
7.233
132,054
-0.01(-0.13%)
Jul 13, 2009
7.047
7.372
6.889
7.243
347,462
+0.33(+4.70%)
Jul 10, 2009
6.760
6.946
6.760
6.917
239,897
+0.10(+1.47%)
Jul 09, 2009
6.750
6.922
6.731
6.817
93,747
+0.16(+2.44%)
Jul 08, 2009
6.578
6.688
6.530
6.654
163,865
+0.07(+1.02%)
Jul 07, 2009
6.893
6.893
6.587
6.587
59,559
-0.28(-4.04%)
Jul 06, 2009
6.736
6.870
6.650
6.865
75,352
+0.04(+0.56%)
Jul 02, 2009
6.755
6.913
6.697
6.826
102,220
-0.02(-0.28%)
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
.