$40.87 -1.56 (%) Dorman Products Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201642.4042.8040.8240.87338,109
2/4/201641.5242.5741.4542.43288,485
2/3/201642.2542.7140.9541.67533,534
2/2/201642.7042.7041.4341.83272,525
2/1/201643.1043.7542.6143.00471,995
1/29/201642.2343.4042.2343.30350,097
1/28/201642.7342.7341.7842.25227,543
1/27/201644.3244.4341.8542.28542,285
1/26/201643.9944.5143.3244.32458,316
1/25/201644.2344.6443.7443.88376,668
1/22/201644.1144.6143.5844.28234,107
1/21/201643.8344.1243.1843.45349,996
1/20/201642.7443.9542.7043.83521,171
1/19/201642.3043.3242.0143.11377,122
1/15/201640.7941.9640.7941.82279,213
1/14/201642.2342.4440.8741.82274,581
1/13/201643.5143.9341.3441.74352,069
1/12/201644.3044.5343.0243.53270,121
1/11/201643.2443.8242.9643.80242,034
1/8/201644.7545.2043.3243.40305,769
1/7/201644.9645.4944.3644.68253,773
1/6/201645.6745.7745.0645.65205,773
1/5/201646.6047.0646.2646.31193,817
1/4/201646.9047.3246.1146.50365,669
12/31/201548.8049.0047.4747.47234,650
12/30/201549.3349.9048.4948.88210,676
12/29/201548.8350.2548.8249.46217,046
12/28/201548.9849.9948.3348.61209,328
12/24/201548.3250.0048.0749.08111,473
12/23/201547.8949.6446.8148.23417,778
12/22/201546.3547.1846.2347.13240,006
12/21/201546.0246.6245.8646.25231,923
12/18/201546.4246.5645.5045.76401,281
12/17/201547.1747.2146.1846.67207,647
12/16/201547.1048.3746.4247.03254,942
12/15/201546.3547.2846.3546.80227,889
12/14/201546.0146.6045.8046.03284,889
12/11/201545.8746.5845.7246.06212,970
12/10/201547.0948.3645.7346.67164,028
12/9/201548.3448.7847.1947.19163,380
12/8/201547.8548.8947.8148.58227,814
12/7/201548.0349.0047.7748.17202,915
12/4/201547.3648.1647.0248.04256,138
12/3/201548.3048.9847.2147.37171,017
12/2/201548.5548.9548.0848.15173,212
12/1/201547.8948.7647.8648.51171,166
11/30/201548.7348.8047.6747.72210,043
11/27/201547.9448.9847.9448.4784,668
11/25/201547.5148.3747.4547.98125,558
11/24/201547.1347.6947.0447.53137,514
11/23/201546.7447.7546.6547.40175,467
11/20/201546.3246.8846.2146.79162,887
11/19/201546.3646.6245.9746.10268,592
11/18/201545.9846.6045.9846.43176,812
11/17/201546.4246.9145.9846.05189,957
11/16/201545.8947.1545.8946.31184,010
11/13/201547.4647.7045.8745.92417,955
11/12/201548.7248.9647.6647.75348,626
11/11/201549.2449.5048.6948.98198,537
11/10/201547.7449.1247.6149.05209,904
11/9/201547.9849.0047.6947.81255,816
11/6/201548.5148.9747.5747.95352,414
11/5/201548.2048.9248.0048.74175,078
11/4/201547.9648.5747.8348.17341,598
11/3/201546.7948.0446.4547.85322,092
11/2/201546.6547.4446.4946.78353,564
10/30/201546.6747.0946.2646.68522,627
10/29/201547.2047.7846.4546.56875,883
10/28/201550.0050.6847.0247.431,509,316
10/27/201550.8951.5450.7251.28313,433
10/26/201551.5051.7750.9851.23327,389
10/23/201551.8752.4051.4551.60202,077
10/22/201551.0851.9050.9151.44153,053
10/21/201551.3251.5950.3650.89130,296
10/20/201550.6651.6450.6651.35223,328
10/19/201550.5551.2950.5051.04114,173
10/16/201551.2751.2750.1451.04264,074
10/15/201552.5553.7550.0851.13344,197
10/14/201553.2153.3651.9152.25207,206
10/13/201552.8753.7052.3352.42158,313
10/12/201553.2553.3852.7253.15149,106
10/9/201552.8153.2952.6452.90124,240
10/8/201552.6953.0452.2652.54177,446
10/7/201552.1953.4852.0352.76209,460
10/6/201552.7553.0051.7551.78126,722
10/5/201551.5452.7751.4852.74101,980
10/2/201550.8151.3350.1251.15128,521
10/1/201550.9551.3749.8451.08210,972
9/30/201550.6251.0150.0750.89190,690
9/29/201549.7150.3649.5750.11130,620
9/28/201550.1750.2649.3349.60210,872
9/25/201549.3050.6948.4750.16369,204
9/24/201550.4050.4048.3748.89482,959
9/23/201550.9651.2050.4550.97141,814
9/22/201550.9151.1850.2850.75165,988
9/21/201551.6251.8050.9851.42270,563
9/18/201551.6752.3551.2551.40223,619
9/17/201551.7552.9651.5252.34188,953
9/16/201550.8051.8850.5051.79138,415
9/15/201550.3350.9050.3050.69117,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center