$62.96 0.00 (%) Dorman Products Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/201662.7363.1762.2162.9669,902
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
7/13/201657.3757.4556.8357.33129,263
7/12/201657.0357.4056.6557.23103,412
7/11/201656.3457.0855.6156.73124,221
7/8/201655.9256.4455.4656.11175,650
7/7/201655.4355.6554.9255.24116,211
7/6/201654.3555.5254.2455.24229,432
7/5/201656.6456.8254.1554.42278,269
7/1/201656.9757.9056.4856.85137,454
6/30/201655.3257.2054.4657.20388,158
6/29/201654.3055.4053.5955.15142,017
6/28/201654.0254.6753.7353.94220,590
6/27/201653.0753.7552.8053.50315,288
6/24/201652.3753.7951.8753.37362,766
6/23/201654.2954.9253.7054.5092,294
6/22/201653.8054.4253.4953.67107,219
6/21/201654.2754.6453.5453.7890,552
6/20/201653.9854.6553.5154.1185,497
6/17/201654.2954.5353.3953.39197,334
6/16/201653.2954.2353.1954.14134,578
6/15/201653.7454.8353.0954.00130,181
6/14/201653.0953.8052.6253.43151,014
6/13/201654.8554.8553.2153.32211,386
6/10/201655.2656.0854.5455.27151,344
6/9/201655.6756.7355.1755.78104,741
6/8/201654.8956.2254.2155.90169,845
6/7/201654.7855.1853.9455.02211,108
6/6/201654.3554.7853.5754.65308,308
6/3/201655.6955.6953.8054.47346,211
6/2/201654.3255.7654.0455.67331,393
6/1/201655.0055.0053.6854.34130,438
5/31/201655.2255.6854.5655.21215,272
5/27/201654.1255.1653.4754.96162,351
5/26/201654.3154.4553.7553.98113,835
5/25/201654.2154.5553.2354.11242,421
5/24/201652.0654.2852.0654.12194,026
5/23/201652.2352.3651.5951.73380,278
5/20/201652.3252.8451.7652.07266,675
5/19/201652.2552.8151.1652.06295,864
5/18/201651.9254.0451.3452.64338,768
5/17/201653.4553.4551.7352.11254,720
5/16/201653.7354.2053.4353.65260,904
5/13/201654.1554.5053.5153.58119,981
5/12/201653.6554.7853.6554.11156,764
5/11/201654.4654.5553.4553.58165,655
5/10/201654.2354.9953.9154.74128,010
5/9/201653.5854.3853.5154.20131,103
5/6/201652.9854.0352.7353.76138,198
5/5/201653.1154.2752.5653.07238,956
5/4/201652.8953.2452.6252.98132,144
5/3/201653.1054.0652.6753.02155,885
5/2/201654.0654.4353.5053.57152,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center