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 (%)
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%)
Jul 01, 2009
6.745
6.917
6.654
6.846
134,713
+0.23(+3.47%)
Jun 30, 2009
6.559
6.764
6.391
6.616
103,357
+0.09(+1.32%)
Jun 29, 2009
6.659
6.817
6.406
6.530
154,465
-0.13(-2.01%)
Jun 26, 2009
6.406
6.714
6.272
6.664
923,188
+0.21(+3.19%)
Jun 25, 2009
6.315
6.549
6.281
6.458
52,268
-0.16(-2.39%)
Jun 24, 2009
6.740
6.793
6.559
6.616
71,729
+0.02(+0.29%)
Jun 23, 2009
6.659
6.755
6.539
6.597
47,286
+0.05(+0.80%)
Jun 22, 2009
6.549
6.666
6.310
6.544
88,672
+0.00(+0.00%)
Jun 19, 2009
6.898
6.898
6.530
6.544
129,125
-0.20(-2.98%)
Jun 18, 2009
6.602
6.841
6.578
6.745
116,332
+0.25(+3.83%)
Jun 17, 2009
6.071
6.516
6.071
6.496
82,921
+0.43(+7.01%)
Jun 16, 2009
6.190
6.262
5.980
6.071
65,364
-0.10(-1.55%)
Jun 15, 2009
6.530
6.678
6.085
6.166
68,037
-0.65(-9.48%)
Jun 12, 2009
6.329
6.817
6.329
6.812
89,679
+0.48(+7.63%)
Jun 11, 2009
6.367
6.482
6.310
6.329
62,866
-0.04(-0.68%)
Jun 10, 2009
6.554
6.554
6.267
6.372
86,797
-0.03(-0.45%)
Jun 09, 2009
6.678
6.697
6.382
6.401
77,139
-0.27(-4.02%)
Jun 08, 2009
6.803
6.908
6.664
6.669
90,336
-0.09(-1.34%)
Jun 05, 2009
6.817
6.817
6.626
6.760
52,472
-0.03(-0.49%)
Jun 04, 2009
6.669
6.831
6.602
6.793
79,018
+0.17(+2.53%)
Jun 03, 2009
6.539
6.697
6.463
6.626
113,167
-0.00(-0.07%)
Jun 02, 2009
6.602
6.683
6.365
6.630
90,244
-0.05(-0.79%)
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
.