$47.47 -0.69 (%) Dorman Products Inc - NASDAQ

Jul. 2, 2015 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DORM historical data

Date Open High Low Close Volume
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
4/7/201550.5050.5049.0349.84201,538
4/6/201549.7351.1049.4350.48201,396
4/2/201549.5250.3149.0950.17249,577
4/1/201549.5050.0348.7949.71259,162
3/31/201549.5651.2649.5649.75479,602
3/30/201548.7650.1248.5249.75364,067
3/27/201548.4048.8948.1348.55197,236
3/26/201547.9248.3447.4148.29302,712
3/25/201548.7248.7247.9548.08295,311
3/24/201548.2748.7948.1848.57197,922
3/23/201547.7348.4147.3948.10212,958
3/20/201547.7448.3247.2247.85274,811
3/19/201547.3347.6047.1447.28215,960
3/18/201547.0947.5246.8647.36200,240
3/17/201546.1147.1746.0247.15244,082
3/16/201546.2046.4145.8246.14375,774
3/13/201546.8546.8545.8746.07355,825
3/12/201546.6347.5546.3846.83415,964
3/11/201546.1046.6445.5146.35328,385
3/10/201545.0646.1345.0646.00214,398
3/9/201545.1345.5144.9945.36140,761
3/6/201545.3045.8245.0045.03486,398
3/5/201544.9245.7544.6145.60250,675
3/4/201544.7944.9644.5344.75203,387
3/3/201544.3445.0044.1844.88142,957
3/2/201544.1544.7744.1244.54249,316
2/27/201544.3444.7144.0644.11186,907
2/26/201545.1445.5444.2344.52387,006
2/25/201544.8145.5044.8045.12241,340
2/24/201544.8845.0044.3544.74416,570
2/23/201544.7545.0144.0844.75231,493
2/20/201545.0645.1644.0944.88445,724
2/19/201545.1845.2044.4844.94790,933
2/18/201545.0046.2843.6545.421,232,952
2/17/201547.5648.2547.1847.50185,548
2/13/201547.9948.1847.6947.81116,761
2/12/201547.9747.9746.7647.86171,336
2/11/201548.1148.4047.4247.89121,060
2/10/201548.5548.9047.6548.26234,084
2/9/201548.3048.8047.6948.08155,564
  • 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!