$72.84 -0.40 (%) Dorman Products Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DORM historical data

Date Open High Low Close Volume
12/2/201673.6073.6471.9672.84204,504
12/1/201672.1373.5172.0073.24223,569
11/30/201671.6972.3270.2072.24219,145
11/29/201672.2072.5271.1971.34117,137
11/28/201672.0172.4571.7971.93124,003
11/25/201671.7372.3671.3972.2731,277
11/23/201671.3972.1071.1571.50115,807
11/22/201669.9972.0269.1471.73131,142
11/21/201668.8369.8268.2569.76102,337
11/18/201668.8368.9568.0168.85147,292
11/17/201669.5569.6468.7768.97157,235
11/16/201669.4870.5169.3469.37340,694
11/15/201666.7970.0065.4069.48194,688
11/14/201667.2267.5866.0266.65204,701
11/11/201665.4267.3163.2066.64185,683
11/10/201663.7565.8663.1365.33163,655
11/9/201663.0163.8061.0763.69258,907
11/8/201663.5663.7563.2463.57143,804
11/7/201663.7563.7563.0363.64121,885
11/4/201662.8263.7562.4262.7898,678
11/3/201662.3163.6561.7862.52174,477
11/2/201662.3563.4062.1262.26107,157
11/1/201664.1364.1361.8162.27124,365
10/31/201662.6764.3862.1664.24181,692
10/28/201662.1563.0661.7462.37133,044
10/27/201663.8563.8562.1562.34123,760
10/26/201663.1664.0362.1563.91182,868
10/25/201662.8063.1562.3762.96106,065
10/24/201660.5263.0660.0062.42167,360
10/21/201661.6161.6360.8461.03145,552
10/20/201661.9962.4161.5961.9997,686
10/19/201662.6562.7461.8562.3196,774
10/18/201663.2763.4562.2962.8466,120
10/17/201662.5063.0962.3862.9269,668
10/14/201662.9563.3661.4362.5084,747
10/13/201662.9263.3562.4862.89176,459
10/12/201662.6963.6262.5363.2378,294
10/11/201663.5063.5062.4462.6387,869
10/10/201662.8063.8862.8063.5295,552
10/7/201663.8263.8363.2163.2473,607
10/6/201663.6463.7362.7463.6069,649
10/5/201664.2066.4363.5363.93142,524
10/4/201663.6164.3963.5763.85161,809
10/3/201663.6764.1963.1863.63208,784
9/30/201664.3264.5063.7863.90386,429
9/29/201664.8565.3763.8463.85119,370
9/28/201665.1165.2264.7264.90154,257
9/27/201665.3565.4363.7564.85131,990
9/26/201666.1866.2465.1465.1898,379
9/23/201666.8066.9166.1166.4975,977
9/22/201665.5667.3065.5167.28148,832
9/21/201665.1565.8464.8465.32123,671
9/20/201664.3665.3063.4865.01177,917
9/19/201663.8164.4163.3463.8869,537
9/16/201664.1164.1362.8063.51209,817
9/15/201662.4764.0062.2763.95117,479
9/14/201662.3463.0661.8162.61116,819
9/13/201662.0562.4361.3462.15121,757
9/12/201661.6862.5461.3562.38142,467
9/9/201662.7862.8861.8661.86118,079
9/8/201664.4064.4062.9363.08108,662
9/7/201664.1464.4263.7264.37111,539
9/6/201664.0664.2763.3564.0081,350
9/2/201663.3364.1063.1964.0992,349
9/1/201663.1863.4762.4563.21104,990
8/31/201663.4664.2862.5163.0777,924
8/30/201663.0763.4762.4263.4093,743
8/29/201662.7363.1762.2162.9669,902
8/26/201662.9763.1162.3162.4572,081
8/25/201662.7463.1362.0262.98133,048
8/24/201662.6863.4361.8462.77173,478
8/23/201662.1362.6161.7262.46123,358
8/22/201662.1762.2461.5161.8882,396
8/19/201661.4762.2061.2762.17291,026
8/18/201661.9962.4861.3161.71143,388
8/17/201662.5062.7761.3362.08135,780
8/16/201662.2862.8461.1562.49235,666
8/15/201661.7863.2161.5062.25123,901
8/12/201661.9762.0061.3361.7296,626
8/11/201662.7763.7461.8761.97137,625
8/10/201662.6062.7762.0662.38210,413
8/9/201663.9464.6262.5162.59146,338
8/8/201663.7864.5963.2563.92132,440
8/5/201663.6365.0663.5763.64378,375
8/4/201662.4763.6562.4763.24137,759
8/3/201662.2062.5261.6162.44134,147
8/2/201663.0063.0061.7562.08104,384
8/1/201663.5163.6962.1762.97226,740
7/29/201661.7163.7561.7163.70218,475
7/28/201661.4062.0560.6361.59133,051
7/27/201661.9263.4661.0861.64487,767
7/26/201656.5961.7156.1060.84488,249
7/25/201657.2257.9956.3356.58198,971
7/22/201657.2057.3956.8857.2186,059
7/21/201657.1357.4156.7857.00147,106
7/20/201656.8657.2256.6757.05125,455
7/19/201656.9557.0456.6656.95200,628
7/18/201657.1157.3656.6356.9566,196
7/15/201657.4157.9956.8457.0099,028
7/14/201657.5557.9956.8457.05106,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center