Dorman Products Inc $44.18

up +0.21


20/8/2014 04:00 PM  |  NASDAQ : DORM  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DORM historical data

Date Open High Low Close Volume
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
7/29/201449.4349.4448.2548.32308,137
7/28/201448.3649.6848.0949.57629,355
7/25/201447.7448.4547.4848.38243,764
7/24/201448.3848.5947.8247.88151,072
7/23/201448.2848.7347.9548.27286,307
7/22/201447.6948.1447.4048.01221,603
7/21/201447.7047.9647.1347.52426,334
7/18/201448.3848.6047.9047.94351,481
7/17/201448.3848.9748.2548.60294,724
7/16/201449.2749.4448.5848.76252,219
7/15/201449.4249.5348.8148.95293,567
7/14/201449.6149.7649.1749.39221,863
7/11/201448.5449.5548.5449.23197,453
7/10/201448.1648.9347.7148.73350,384
7/9/201449.5349.8248.8849.00224,336
7/8/201449.7649.8248.8549.49371,539
7/7/201449.8250.7049.3049.84241,630
7/3/201449.4449.8648.9549.7289,225
7/2/201449.2549.7249.1649.32136,325
7/1/201449.5450.3349.2149.47257,389
6/30/201449.7549.8048.7849.32283,581
6/27/201448.0849.9748.0849.75502,348
6/26/201448.0848.4747.5348.41215,532
6/25/201447.7648.4847.4848.03263,341
6/24/201448.8849.5447.9247.99404,669
6/23/201451.4151.6748.6148.66733,648
6/20/201451.8551.8550.7851.58366,786
6/19/201450.5051.6150.0551.54388,332
6/18/201450.6550.8850.3550.52284,566
6/17/201449.8150.5349.2050.51423,885
6/16/201451.8952.1049.8450.06622,984
6/13/201452.7752.8551.9451.99343,637
6/12/201453.6053.7052.7452.88190,880
6/11/201453.7554.5753.4453.71276,911
6/10/201453.5054.2153.3754.01300,776
6/9/201452.3953.7052.3153.25151,861
6/6/201453.0353.6252.4052.62384,856
6/5/201452.3052.9151.7952.67387,522
6/4/201452.5653.3552.1052.22251,608
6/3/201452.1153.0551.8852.94264,402
6/2/201452.6353.0052.4252.70431,390
5/30/201454.3554.6053.0653.13306,406
5/29/201455.5655.5654.0754.26184,947
5/28/201455.3455.5454.5855.33341,460
5/27/201454.9955.8854.7655.34184,856
5/23/201453.8954.8053.6354.45220,231
5/22/201453.3154.0152.8653.84210,989
5/21/201453.0753.5552.6453.30256,054
5/20/201453.5954.7152.6152.80437,441
5/19/201452.7553.4252.4052.93398,484
5/16/201452.5853.1651.5952.92368,779
5/15/201453.4554.0852.3752.69272,477
5/14/201454.9354.9353.6553.69195,938
5/13/201456.0756.9254.7354.86264,195
5/12/201454.1556.3854.1355.94265,687
5/9/201454.3154.7453.6054.36197,457
5/8/201455.1455.9454.1554.48226,600
5/7/201456.6457.7055.0155.22417,698
5/6/201457.2557.6256.4856.71250,974
5/5/201457.0057.7756.9657.48132,936
5/2/201457.2158.0057.0257.64180,421
5/1/201457.4358.0056.7157.09201,469
4/30/201457.2758.1156.1357.55365,648
4/29/201459.7959.9955.6457.101,003,882
4/28/201457.4657.9755.5556.23326,828
4/25/201457.3057.8356.1857.12228,102
4/24/201458.0458.4057.4757.72180,911
4/23/201457.8558.3757.2657.74165,873
4/22/201457.7558.3757.5357.87272,081
4/21/201458.3958.3957.1757.59130,001
4/17/201457.9359.1957.4657.88289,220
4/16/201456.9558.2156.7857.85411,552
4/15/201456.1156.8855.0656.65308,501
4/14/201456.2256.8755.4556.07206,134
4/11/201456.5157.0855.5255.94459,812
4/10/201457.9057.9656.6056.98212,752
4/9/201457.9558.3957.5257.87360,172
4/8/201457.7158.1456.9357.88308,241
4/7/201458.0458.7957.1557.59276,736
4/4/201460.7860.9957.6657.98420,303
4/3/201460.5860.7360.0660.21308,360
4/2/201460.7960.8460.4560.67316,558
4/1/201459.2060.8259.1760.71338,541
3/31/201458.2459.1058.1659.06277,367
Trading Center