Dorman Products Inc $57.87

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : DORM  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DORM historical data

Date Open High Low Close Volume
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
3/28/201457.8958.8957.6558.01258,855
3/27/201459.1559.1557.6258.01303,505
3/26/201459.1059.8358.9059.06447,447
3/25/201459.0559.6658.3358.81264,108
3/24/201460.4460.4458.2058.85374,600
3/21/201459.2060.4758.8860.08378,561
3/20/201458.6459.0957.7758.99415,521
3/19/201458.9859.5058.3458.76212,937
3/18/201458.2959.1758.2058.95226,876
3/17/201458.5959.3157.9858.10229,019
3/14/201458.1958.9558.0258.29161,552
3/13/201459.1559.7357.8258.36150,958
3/12/201458.9659.1958.5758.91122,553
3/11/201459.8059.8458.9659.17209,145
3/10/201459.8160.1759.3059.86206,677
3/7/201460.0060.4159.3759.92275,372
3/6/201459.3059.8158.8159.70267,688
3/5/201458.6459.3858.0159.13418,528
3/4/201457.8158.8957.0958.64236,658
3/3/201457.1258.1356.4157.06242,770
2/28/201457.2858.2057.0457.62233,944
2/27/201456.6657.3956.0857.10325,795
2/26/201455.8857.5754.9956.87315,107
2/25/201457.2557.2555.5055.86208,791
2/24/201456.2357.2456.0356.82242,588
2/21/201456.8356.8555.6956.28214,216
2/20/201456.4157.0056.1656.47434,591
2/19/201453.0658.4253.0156.151,637,520
2/18/201452.6253.1851.7451.83284,047
2/14/201452.5652.6651.3352.36375,851
2/13/201451.6252.6051.4152.54137,641
2/12/201451.8052.2251.5051.92119,735
2/11/201452.4752.8951.4851.84136,636
2/10/201452.7053.3151.7552.30213,178
2/7/201451.5453.1051.5452.73294,909
2/6/201450.2151.3649.5751.18134,664
2/5/201450.2950.5049.5050.01261,388
2/4/201450.7151.0650.2650.47302,572
2/3/201452.0852.1350.0450.42297,473
1/31/201451.3852.5151.3052.16510,635
1/30/201451.6152.2251.3552.16263,482
1/29/201451.2651.8051.0851.25403,942
1/28/201450.6051.9250.2151.51310,163
1/27/201450.2450.8649.7250.46317,465
1/24/201450.4250.8349.7950.30234,236
1/23/201451.1951.2950.5150.89299,607
1/22/201449.8651.4149.8251.30368,568
1/21/201449.3450.5049.1349.85479,884
1/17/201450.7550.9148.8549.18356,154
1/16/201451.3951.9150.9551.00177,414
1/15/201452.3652.3651.4251.48233,563
1/14/201451.7652.0651.5552.00235,017
1/13/201452.7553.3551.1051.66300,896
1/10/201452.9953.0052.1452.96236,547
1/9/201453.9553.9552.2352.61329,711
1/8/201454.1254.4853.6053.97167,324
1/7/201453.7954.7953.5854.02258,111
1/6/201454.8255.1353.2553.44171,318
1/3/201455.0555.0554.0754.72121,869
1/2/201455.7156.0454.6955.03169,530
12/31/201355.8956.5155.7056.04305,305
12/30/201355.1155.9954.7155.69189,408
12/27/201355.7755.7754.7655.0985,511
12/26/201356.0156.0855.2855.4474,029
12/24/201355.5856.1555.2755.7352,206
12/23/201356.0256.4255.3555.69309,225
12/20/201356.3756.3855.4455.95401,936
12/19/201355.1756.2455.1756.10351,172
12/18/201354.8355.2654.3654.88168,979
12/17/201354.8955.1354.5754.92185,564
12/16/201354.7355.0054.2554.78233,148
12/13/201354.5755.0054.0654.58298,868
12/12/201354.7754.9753.9054.56253,007
12/11/201354.4254.9153.7454.43316,604
12/10/201352.7454.8352.6154.50428,209
12/9/201351.6952.9151.4952.81297,183
12/6/201350.1951.9250.1651.79232,002
12/5/201348.7850.3248.6550.13129,363
12/4/201348.8649.4148.3848.81416,711
12/3/201349.0049.6048.7548.94142,916
12/2/201349.6349.6348.9249.1785,600
11/29/201349.9950.0549.3549.7849,112
11/27/201349.9550.4349.3649.90132,804
11/26/201348.9050.0948.5149.81157,741
Trading Center