$47.66 -1.52 (%) Dorman Products Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DORM historical data

Date Open High Low Close Volume
12/18/201449.6149.9947.0847.66359,695
12/17/201448.9849.5748.3349.18314,347
12/16/201449.2950.0048.4048.98219,539
12/15/201449.6050.3149.3249.50176,830
12/12/201448.9049.8948.9049.51191,704
12/11/201448.5250.1548.5249.54190,370
12/10/201449.5550.0848.3448.39168,266
12/9/201447.5549.6347.0049.55201,556
12/8/201449.5149.5947.9448.00160,783
12/5/201449.9650.6349.4949.56175,198
12/4/201450.3550.8649.8950.07302,569
12/3/201448.7051.7548.6750.55739,939
12/2/201447.4248.8147.0148.70228,291
12/1/201447.1847.8546.9447.42172,441
11/28/201447.0548.0046.5447.33102,232
11/26/201446.8147.0245.9046.81142,681
11/25/201448.0048.0046.3546.81221,634
11/24/201447.2248.0447.1848.04157,233
11/21/201448.0148.1546.8047.16228,423
11/20/201446.2447.4846.2447.44186,675
11/19/201446.2146.9245.9246.50315,896
11/18/201447.3348.3645.7146.12334,988
11/17/201447.5948.0247.0047.15181,686
11/14/201447.5848.1147.2547.50244,646
11/13/201447.8447.8647.3047.47161,885
11/12/201447.1447.9347.0047.72339,758
11/11/201447.1947.6646.9947.42142,005
11/10/201446.6547.1346.3047.13170,519
11/7/201447.5147.5846.0246.60207,695
11/6/201446.4847.8446.3247.57212,715
11/5/201447.1147.4546.0846.46277,095
11/4/201446.6946.9746.1246.71219,789
11/3/201446.5447.0046.0346.77288,882
10/31/201445.5546.4345.2146.36404,834
10/30/201443.6645.2842.7144.80294,484
10/29/201442.8144.0841.8143.96362,623
10/28/201440.3343.2240.0542.671,163,310
10/27/201443.5044.0943.1344.01262,661
10/24/201444.1544.3943.5043.54290,761
10/23/201443.9044.5743.5443.96300,560
10/22/201444.2044.7543.5343.57225,167
10/21/201443.9644.2343.7144.08305,464
10/20/201443.1143.7543.0043.60277,393
10/17/201444.0544.0543.1043.19263,644
10/16/201443.4544.7042.8443.62597,543
10/15/201442.2544.0342.0043.94415,022
10/14/201442.0143.0041.8642.71520,779
10/13/201442.1242.4941.5541.63361,735
10/10/201442.0442.5341.7041.91536,407
10/9/201442.8943.3841.8542.24571,635
10/8/201443.0243.3341.6742.83540,014
10/7/201443.7544.1842.9143.03550,428
10/6/201444.1544.6543.7943.98389,220
10/3/201443.0045.1443.0044.03788,363
10/2/201440.8743.0440.6642.68620,731
10/1/201439.9640.9239.7340.75582,157
9/30/201440.5040.8240.0340.06535,400
9/29/201440.6040.9040.2740.59321,078
9/26/201441.0741.1740.7140.85260,696
9/25/201441.2041.3140.8541.06274,962
9/24/201441.3041.4641.1341.24337,961
9/23/201441.4941.7640.9641.25425,568
9/22/201442.0942.0941.2941.73629,880
9/19/201441.6042.2740.9542.23685,233
9/18/201439.3541.5639.3041.331,078,192
9/17/201438.0439.6037.2239.391,599,833
9/16/201441.3342.5539.1739.37860,429
9/15/201442.3542.3541.0941.40322,181
9/12/201442.8542.8542.3542.46330,763
9/11/201443.0743.3542.7842.85298,693
9/10/201443.5343.5743.0043.35336,406
9/9/201444.4044.4043.3043.37212,326
9/8/201444.6744.8544.3444.49196,290
9/5/201444.2644.7643.9944.56145,637
9/4/201444.5044.8544.2644.30247,238
9/3/201445.4745.4744.0044.25256,195
9/2/201444.8845.3844.5945.20222,869
8/29/201444.6345.0644.1844.83143,087
8/28/201443.9244.4243.6344.39124,368
8/27/201444.1144.3243.7443.97122,106
8/26/201443.7044.3043.5944.06139,136
8/25/201444.2144.4443.6643.70117,771
8/22/201444.1044.5443.8943.93185,267
8/21/201444.0144.2643.3444.13144,048
8/20/201443.8744.3843.6544.18137,322
8/19/201442.9544.1342.7143.97263,211
8/18/201443.5443.7342.7242.96249,481
8/15/201443.6943.8042.5443.17334,036
8/14/201442.2643.5542.2643.37223,803
8/13/201442.3342.4442.0942.33182,139
8/12/201442.3542.6242.0942.25148,156
8/11/201442.4042.8842.0442.51255,416
8/8/201442.1042.3941.9442.23360,413
8/7/201442.8543.1841.9942.05314,044
8/6/201442.4343.1342.3842.87638,833
8/5/201441.8943.0641.3742.60748,417
8/4/201442.4542.8441.3342.00966,492
8/1/201443.4343.6842.1942.31947,645
7/31/201443.4344.0842.8443.381,041,433
7/30/201445.1546.2142.6844.012,720,799
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center