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
)
92.00
+1.43 (+1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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%)
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
.