$50.42 -0.39 (%) Dorman Products Inc - NASDAQ

Aug. 28, 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
8/27/201551.0051.5650.3250.81187,704
8/26/201550.1751.0549.1550.70382,660
8/25/201549.9450.2549.1549.34310,900
8/24/201547.3050.3347.0448.51467,472
8/21/201549.6150.6049.5549.70413,412
8/20/201550.5450.7350.2050.36218,430
8/19/201551.1251.4950.5151.05137,218
8/18/201552.1552.1551.0351.47239,368
8/17/201552.7852.7852.0252.15198,368
8/14/201551.8652.7751.5052.57184,675
8/13/201551.2952.5450.8752.00252,398
8/12/201551.0851.3150.2751.20205,725
8/11/201551.6952.6451.0051.42151,438
8/10/201551.9752.1951.6752.00138,241
8/7/201551.4952.0151.4151.84153,973
8/6/201552.5252.6450.9951.63178,108
8/5/201552.7252.9752.2452.32193,658
8/4/201553.2953.6952.4452.58217,070
8/3/201552.9153.1451.9953.10279,835
7/31/201550.6653.6150.3052.78693,282
7/30/201549.0050.7348.8450.51534,785
7/29/201546.2650.2345.1449.28725,919
7/28/201546.5447.4245.9847.30536,234
7/27/201547.1847.8245.9546.21417,713
7/24/201548.6448.7747.5947.72260,787
7/23/201549.1549.2648.3948.80192,014
7/22/201549.1049.3948.6949.19181,393
7/21/201549.4149.7949.1449.34226,306
7/20/201549.0549.5149.0049.49227,561
7/17/201548.8649.1748.2449.10237,372
7/16/201548.6849.1248.4348.94178,373
7/15/201548.6548.7048.3748.53240,940
7/14/201548.4548.7648.1548.74169,795
7/13/201548.3548.6348.1948.58201,649
7/10/201547.4248.2247.2847.98192,287
7/9/201547.2147.6346.9547.01311,103
7/8/201547.6647.9346.8847.34322,021
7/7/201547.9948.0147.3647.92297,070
7/6/201547.2048.0047.1347.87252,086
7/2/201548.0048.2847.3047.66258,950
7/1/201547.9948.2747.4748.16205,778
6/30/201548.0948.0947.4747.66219,109
6/29/201548.8148.8147.8547.94222,753
6/26/201548.5949.1848.4348.98427,584
6/25/201549.0549.2048.3648.47283,256
6/24/201549.5049.8648.7749.03302,026
6/23/201549.6349.7048.2849.61313,245
6/22/201550.0050.0649.5849.78154,914
6/19/201549.6650.0149.4549.72318,096
6/18/201549.0549.7748.9149.56292,347
6/17/201549.0849.3948.4748.90270,413
6/16/201549.2549.4548.8449.11198,102
6/15/201549.4849.4848.7949.21314,462
6/12/201549.8950.0249.3849.97172,483
6/11/201550.4050.4049.8149.9589,927
6/10/201550.3950.7649.9450.26352,570
6/9/201549.0749.8848.9449.78271,332
6/8/201548.9949.1248.4649.00238,424
6/5/201548.3949.0348.2948.98251,237
6/4/201547.6348.4747.1948.45427,816
6/3/201547.8548.0047.2047.84408,963
6/2/201547.7948.4047.3947.85362,230
6/1/201547.5349.2446.9547.86790,169
5/29/201547.4347.8946.4346.66256,788
5/28/201547.4147.8147.0047.48309,796
5/27/201547.1647.7246.8247.54265,001
5/26/201547.6448.3246.6747.00211,936
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!