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
)
92.32
+1.46 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 30, 2009
5.501
5.554
4.769
4.779
39,228
-0.76(-13.66%)
Jan 29, 2009
5.434
5.822
5.430
5.535
19,419
-0.03(-0.52%)
Jan 28, 2009
5.095
5.683
4.970
5.564
20,558
+0.47(+9.20%)
Jan 27, 2009
4.171
5.100
4.171
5.095
19,973
+0.85(+20.07%)
Jan 26, 2009
4.234
4.530
4.109
4.243
10,119
+0.01(+0.23%)
Jan 23, 2009
4.248
4.741
4.176
4.234
24,175
-0.28(-6.25%)
Jan 22, 2009
4.530
4.626
4.353
4.516
12,972
-0.02(-0.53%)
Jan 21, 2009
4.253
4.564
4.248
4.540
33,128
+0.40(+9.71%)
Jan 20, 2009
4.923
5.233
4.138
4.138
37,996
-0.92(-18.24%)
Jan 16, 2009
5.171
5.277
4.832
5.061
25,226
-0.09(-1.76%)
Jan 15, 2009
5.324
5.329
4.640
5.152
24,557
-0.18(-3.32%)
Jan 14, 2009
5.324
5.898
5.324
5.329
33,747
-0.22(-3.88%)
Jan 13, 2009
5.100
5.554
5.100
5.544
19,062
+0.43(+8.42%)
Jan 12, 2009
5.717
5.855
5.114
5.114
24,263
-0.64(-11.06%)
Jan 09, 2009
6.386
6.386
5.726
5.750
43,429
-0.66(-10.23%)
Jan 08, 2009
6.238
6.506
6.238
6.406
13,340
+0.11(+1.75%)
Jan 07, 2009
6.200
6.348
6.200
6.295
14,726
-0.09(-1.42%)
Jan 06, 2009
6.315
6.386
5.554
6.386
18,915
+0.09(+1.37%)
Jan 05, 2009
6.339
6.477
6.056
6.300
32,509
-0.01(-0.23%)
Jan 02, 2009
6.291
6.339
6.219
6.315
19,737
+0.00(+0.00%)
Dec 31, 2008
6.176
6.315
6.066
6.315
42,213
+0.12(+2.01%)
Dec 30, 2008
6.090
6.190
5.927
6.190
26,999
+0.17(+2.78%)
Dec 29, 2008
6.028
6.152
6.008
6.023
18,740
-0.05(-0.79%)
Dec 26, 2008
5.980
6.095
5.980
6.071
8,340
+0.09(+1.44%)
Dec 24, 2008
5.985
5.989
5.975
5.985
3,018
-0.03(-0.48%)
Dec 23, 2008
5.846
6.099
5.616
6.013
15,330
+0.22(+3.88%)
Dec 22, 2008
6.037
6.052
5.387
5.788
29,461
-0.26(-4.35%)
Dec 19, 2008
6.181
6.219
5.683
6.052
128,740
+0.17(+2.85%)
Dec 18, 2008
5.836
5.908
5.707
5.884
50,135
+0.03(+0.49%)
Dec 17, 2008
5.726
5.884
5.688
5.855
38,252
-0.00(-0.08%)
Dec 16, 2008
5.248
5.860
5.248
5.860
72,030
+0.70(+13.53%)
Dec 15, 2008
5.425
5.425
4.669
5.162
8,581
-0.26(-4.85%)
Dec 12, 2008
4.592
5.425
4.463
5.425
25,914
+0.54(+11.07%)
Dec 11, 2008
5.688
5.798
4.884
4.884
24,457
-0.86(-14.99%)
Dec 10, 2008
5.654
5.836
5.583
5.745
31,759
+0.11(+1.87%)
Dec 09, 2008
5.793
5.879
5.587
5.640
56,258
-0.22(-3.68%)
Dec 08, 2008
5.343
5.855
5.071
5.855
67,007
+0.61(+11.68%)
Dec 05, 2008
4.310
5.243
4.310
5.243
21,520
+0.88(+20.04%)
Dec 04, 2008
4.698
4.980
4.353
4.368
24,035
-0.40(-8.43%)
Dec 03, 2008
4.745
4.966
4.430
4.769
26,219
+0.24(+5.28%)
Dec 02, 2008
4.066
4.530
4.066
4.530
62,847
+0.34(+8.23%)
Dec 01, 2008
5.564
5.564
4.138
4.186
51,250
-1.53(-26.78%)
Nov 28, 2008
5.382
5.717
5.382
5.717
7,943
-0.05(-0.83%)
Nov 26, 2008
5.128
5.764
5.128
5.764
79,079
+0.53(+10.05%)
Nov 25, 2008
5.138
5.621
4.243
5.238
43,128
+0.10(+1.96%)
Nov 24, 2008
4.535
5.406
4.009
5.138
44,132
+0.66(+14.62%)
Nov 21, 2008
4.114
4.559
3.731
4.482
66,200
+0.44(+10.89%)
Nov 20, 2008
3.779
4.659
3.779
4.042
43,998
+0.28(+7.51%)
Nov 19, 2008
4.985
5.066
3.760
3.760
34,585
-1.22(-24.50%)
Nov 18, 2008
5.080
5.190
4.784
4.980
49,751
-0.23(-4.41%)
Nov 17, 2008
5.281
5.281
5.004
5.210
17,567
-0.11(-2.16%)
Nov 14, 2008
5.793
5.812
5.181
5.324
27,434
-0.55(-9.29%)
Nov 13, 2008
4.918
5.932
4.918
5.870
33,835
+0.96(+19.59%)
Nov 12, 2008
5.631
5.688
4.908
4.908
30,766
-0.79(-13.93%)
Nov 11, 2008
4.966
5.980
4.966
5.702
31,472
+0.73(+14.73%)
Nov 10, 2008
5.511
5.980
4.970
4.970
16,812
-0.44(-8.13%)
Nov 07, 2008
5.095
5.530
5.095
5.410
16,566
+0.36(+7.10%)
Nov 06, 2008
5.167
5.812
5.052
5.052
8,842
-0.13(-2.58%)
Nov 05, 2008
5.918
5.951
5.176
5.186
24,963
-0.79(-13.28%)
Nov 04, 2008
5.970
5.980
5.609
5.980
24,127
+0.13(+2.29%)
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
.