$47.91 -0.31 (%) Dorman Products Inc - NASDAQ

May. 22, 2015 | 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
5/22/201548.1648.5847.7347.91100,185
5/21/201548.1948.6847.8548.22168,642
5/20/201548.1048.6047.5948.12101,403
5/19/201547.2247.9346.7547.91128,287
5/18/201548.0048.0747.2247.26287,550
5/15/201547.4447.9547.1347.95221,620
5/14/201546.9247.5846.8247.34155,843
5/13/201547.1448.5646.6546.74229,970
5/12/201547.1847.2446.3747.11207,111
5/11/201547.8148.5447.2547.28169,679
5/8/201548.1848.7647.8048.01160,557
5/7/201547.3648.0747.2547.73153,652
5/6/201547.4047.7047.0047.52146,656
5/5/201547.5247.9947.2747.42207,675
5/4/201547.3047.9647.1147.65231,874
5/1/201546.8747.6445.9747.09334,710
4/30/201546.7347.1646.1446.83435,920
4/29/201547.7347.7746.5746.83452,487
4/28/201549.5350.0047.0648.09982,076
4/27/201548.8650.6648.6850.55628,726
4/24/201549.3049.8548.5748.60337,598
4/23/201549.5950.1149.1849.29305,411
4/22/201549.7150.3549.1649.83288,398
4/21/201550.6050.9149.6349.76264,805
4/20/201550.2550.6950.2550.45336,907
4/17/201550.1851.1049.5050.04579,906
4/16/201551.1651.3650.4550.61402,571
4/15/201550.3851.5050.1251.35248,922
4/14/201549.8950.4949.7750.12240,398
4/13/201549.6350.0449.4849.90136,230
4/10/201549.8950.0049.5849.75110,185
4/9/201549.9150.2949.3049.62182,706
4/8/201549.8450.0149.4749.92201,463
4/7/201550.5050.5049.0349.84201,538
4/6/201549.7351.1049.4350.48201,396
4/2/201549.5250.3149.0950.17249,577
4/1/201549.5050.0348.7949.71259,162
3/31/201549.5651.2649.5649.75479,602
3/30/201548.7650.1248.5249.75364,067
3/27/201548.4048.8948.1348.55197,236
3/26/201547.9248.3447.4148.29302,712
3/25/201548.7248.7247.9548.08295,311
3/24/201548.2748.7948.1848.57197,922
3/23/201547.7348.4147.3948.10212,958
3/20/201547.7448.3247.2247.85274,811
3/19/201547.3347.6047.1447.28215,960
3/18/201547.0947.5246.8647.36200,240
3/17/201546.1147.1746.0247.15244,082
3/16/201546.2046.4145.8246.14375,774
3/13/201546.8546.8545.8746.07355,825
3/12/201546.6347.5546.3846.83415,964
3/11/201546.1046.6445.5146.35328,385
3/10/201545.0646.1345.0646.00214,398
3/9/201545.1345.5144.9945.36140,761
3/6/201545.3045.8245.0045.03486,398
3/5/201544.9245.7544.6145.60250,675
3/4/201544.7944.9644.5344.75203,387
3/3/201544.3445.0044.1844.88142,957
3/2/201544.1544.7744.1244.54249,316
2/27/201544.3444.7144.0644.11186,907
2/26/201545.1445.5444.2344.52387,006
2/25/201544.8145.5044.8045.12241,340
2/24/201544.8845.0044.3544.74416,570
2/23/201544.7545.0144.0844.75231,493
2/20/201545.0645.1644.0944.88445,724
2/19/201545.1845.2044.4844.94790,933
2/18/201545.0046.2843.6545.421,232,952
2/17/201547.5648.2547.1847.50185,548
2/13/201547.9948.1847.6947.81116,761
2/12/201547.9747.9746.7647.86171,336
2/11/201548.1148.4047.4247.89121,060
2/10/201548.5548.9047.6548.26234,084
2/9/201548.3048.8047.6948.08155,564
2/6/201548.3748.8048.3548.69156,497
2/5/201548.4548.7547.8248.25151,950
2/4/201547.9748.5347.9148.14230,382
2/3/201547.2448.4746.7147.99157,236
2/2/201545.9047.1245.4446.89179,757
1/30/201547.3347.6045.7045.73218,322
1/29/201548.7648.8347.0347.61116,458
1/28/201548.4348.4346.8347.09117,392
1/27/201548.2248.4547.5448.05117,312
1/26/201548.5948.9747.9448.72125,997
1/23/201548.8148.8548.1548.69109,353
1/22/201547.8149.4547.4448.75192,466
1/21/201547.9748.2647.6547.93157,762
1/20/201546.3547.9546.2247.86175,334
1/16/201545.4346.5045.1346.39165,512
1/15/201546.5246.8045.3645.58122,995
1/14/201546.7347.2745.5246.35163,845
1/13/201547.5548.1246.4747.27134,609
1/12/201547.5347.5546.3647.23124,201
1/9/201550.3650.3647.5747.63170,569
1/8/201548.6850.5848.6250.30558,010
1/7/201548.3648.4447.8348.34162,951
1/6/201547.7848.7147.3348.00369,933
1/5/201547.8348.6346.5547.90325,287
1/2/201548.4048.7947.1248.03199,522
12/31/201448.9049.3747.9348.27455,367
12/30/201449.1249.3948.5648.74150,898
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center