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
)
90.95
+0.22 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 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%)
Jul 01, 2008
3.822
3.822
3.636
3.755
63,286
-0.10(-2.61%)
Jun 30, 2008
4.267
4.392
3.707
3.856
68,581
-0.38(-8.93%)
Jun 27, 2008
4.387
4.631
4.234
4.234
2,264,457
-0.09(-2.10%)
Jun 26, 2008
4.382
4.401
4.325
4.325
14,578
+0.01(+0.22%)
Jun 25, 2008
4.583
4.583
4.315
4.315
16,570
-0.18(-3.94%)
Jun 24, 2008
4.525
4.559
4.425
4.492
6,869
+0.10(+2.18%)
Jun 23, 2008
4.736
4.736
4.396
4.396
12,247
-0.33(-6.98%)
Jun 20, 2008
4.631
4.736
4.320
4.726
24,622
+0.22(+4.77%)
Jun 19, 2008
4.320
4.671
4.320
4.511
2,491
+0.15(+3.51%)
Jun 18, 2008
4.387
4.430
4.358
4.358
52,368
-0.09(-2.04%)
Jun 17, 2008
4.463
4.540
4.329
4.449
47,752
-0.04(-0.85%)
Jun 16, 2008
4.525
4.540
4.382
4.487
25,977
+0.02(+0.43%)
Jun 13, 2008
4.564
4.726
4.406
4.468
16,821
-0.18(-3.81%)
Jun 12, 2008
4.650
4.722
4.425
4.645
11,526
+0.12(+2.75%)
Jun 11, 2008
4.602
4.736
4.425
4.521
14,166
-0.08(-1.77%)
Jun 10, 2008
4.516
4.607
4.401
4.602
4,465
+0.08(+1.80%)
Jun 09, 2008
4.521
4.549
4.506
4.521
13,353
+0.09(+1.94%)
Jun 06, 2008
4.468
4.473
4.406
4.435
4,598
+0.03(+0.65%)
Jun 05, 2008
4.468
4.468
4.406
4.406
29,526
-0.07(-1.60%)
Jun 04, 2008
4.411
4.478
4.406
4.478
7,943
+0.07(+1.63%)
Jun 03, 2008
4.468
4.468
4.401
4.406
18,800
+0.00(+0.11%)
Jun 02, 2008
4.478
4.478
4.392
4.401
7,983
-0.16(-3.46%)
May 30, 2008
4.583
4.583
4.540
4.559
9,553
+0.15(+3.36%)
May 29, 2008
4.382
4.420
4.382
4.411
9,210
-0.00(-0.11%)
May 28, 2008
4.377
4.415
4.377
4.415
3,955
+0.06(+1.32%)
May 27, 2008
4.358
4.358
4.358
4.358
1,045
-0.00(-0.11%)
May 26, 2008
4.377
4.377
4.363
4.363
7,734
+0.00(+0.00%)
May 23, 2008
4.377
4.377
4.363
4.363
7,734
-0.01(-0.33%)
May 22, 2008
4.511
4.511
4.377
4.377
20,234
+0.02(+0.55%)
May 21, 2008
4.377
4.377
4.353
4.353
16,171
-0.05(-1.09%)
May 20, 2008
4.411
4.458
4.377
4.401
15,863
-0.00(-0.11%)
May 19, 2008
4.420
4.420
4.382
4.406
2,111
-0.01(-0.32%)
May 16, 2008
4.425
4.473
4.382
4.420
6,584
-0.07(-1.49%)
May 15, 2008
4.487
4.487
4.487
4.487
712
+0.00(+0.00%)
May 14, 2008
4.487
4.487
4.487
4.487
0
+0.00(+0.00%)
May 13, 2008
4.363
4.487
4.363
4.487
3,240
+0.12(+2.85%)
May 12, 2008
4.363
4.363
4.363
4.363
2,926
-0.10(-2.15%)
May 09, 2008
4.296
4.478
4.291
4.458
2,656
+0.20(+4.72%)
May 08, 2008
4.305
4.305
4.248
4.258
37,645
-0.11(-2.63%)
May 07, 2008
4.353
4.372
4.339
4.372
24,666
+0.03(+0.66%)
May 06, 2008
4.387
4.392
4.344
4.344
2,299
+0.01(+0.33%)
May 05, 2008
4.449
4.449
4.310
4.329
13,179
-0.16(-3.62%)
May 02, 2008
4.549
4.760
4.243
4.492
151,440
-0.40(-8.21%)
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
.