$53.79 +0.46 (%) Dorman Products Inc - NASDAQ

Apr. 29, 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
4/29/201653.2854.1353.0553.79159,065
4/28/201653.6054.1853.2453.33173,345
4/27/201653.9554.7353.7053.79237,857
4/26/201653.9754.5952.9754.13279,628
4/25/201653.8053.8252.3353.33261,841
4/22/201652.6354.0352.6253.80226,855
4/21/201653.6753.6752.4052.81170,406
4/20/201653.7554.1452.5353.51155,317
4/19/201654.6254.7853.5853.73102,538
4/18/201653.4554.6653.1454.34213,706
4/15/201652.9853.6752.1953.43107,701
4/14/201653.5053.8453.0553.26101,017
4/13/201652.6453.6051.8253.55121,024
4/12/201652.2552.9251.7952.1380,148
4/11/201652.0952.7951.6052.06132,430
4/8/201651.8652.1351.2551.85115,336
4/7/201652.7952.8851.1251.59208,190
4/6/201652.6453.0052.1652.95196,877
4/5/201652.8453.2252.2552.77165,261
4/4/201653.5953.5952.9053.16212,163
4/1/201653.9954.5453.1753.66248,004
3/31/201654.5554.9853.8554.42136,539
3/30/201654.5054.9854.0754.68135,348
3/29/201653.2754.4953.2754.37180,901
3/28/201653.6553.9553.0753.50107,734
3/24/201653.2153.5252.5653.49127,523
3/23/201653.5253.9652.9553.29136,253
3/22/201654.4054.7653.4653.53154,280
3/21/201654.2355.0054.2354.79232,042
3/18/201653.3554.6353.1554.38453,367
3/17/201652.2553.2751.6653.25223,637
3/16/201651.6552.7451.6152.49179,514
3/15/201651.9552.4151.4051.73177,383
3/14/201652.6452.6451.5452.17180,685
3/11/201652.6552.8251.3652.78261,628
3/10/201652.6852.7351.0452.19211,005
3/9/201652.6553.1352.1652.35233,232
3/8/201651.9652.6750.6752.51248,530
3/7/201651.6852.9650.8352.36330,107
3/4/201651.4451.9250.8551.90308,023
3/3/201650.9051.4450.3451.29354,956
3/2/201650.6451.1149.9651.08284,012
3/1/201650.8351.4349.9950.61380,515
2/29/201650.7751.5649.9350.57360,166
2/26/201651.5251.5250.4150.75387,769
2/25/201650.2151.6849.6851.36488,837
2/24/201648.8650.2348.4550.02851,215
2/23/201648.9449.3948.4249.10281,248
2/22/201649.0349.6448.9049.13243,810
2/19/201647.3749.2947.0648.77362,862
2/18/201648.0448.8747.3147.48663,956
2/17/201643.5047.8742.7147.041,063,650
2/16/201642.0643.3040.7042.60335,675
2/12/201641.3042.1440.8141.59347,443
2/11/201640.7541.9340.1740.89323,629
2/10/201641.8642.8341.2541.29258,011
2/9/201641.3642.7241.1041.67363,265
2/8/201640.5642.0040.1841.73370,584
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center