Financial News

Dorman Products Inc (NQ: DORM )

91.33 -0.83 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.162 4.535 3.889 4.463 29,081 +0.37(+9.12%)
Mar 30, 2009 4.114 4.234 3.781 4.090 43,868 -0.93(-18.49%)
Mar 26, 2009 4.693 5.018 4.688 5.018 56,576 +0.43(+9.27%)
Mar 25, 2009 4.047 4.674 4.047 4.592 33,138 +0.57(+14.04%)
Mar 24, 2009 4.468 4.851 3.937 4.027 39,723 -0.58(-12.49%)
Mar 23, 2009 4.540 4.607 4.358 4.602 43,703 +0.30(+6.89%)
Mar 20, 2009 4.769 4.970 4.305 4.305 118,345 -0.39(-8.26%)
Mar 19, 2009 4.946 5.023 4.640 4.693 10,878 -0.16(-3.35%)
Mar 18, 2009 4.832 4.999 4.487 4.856 34,844 +0.00(+0.00%)
Mar 17, 2009 4.865 4.913 4.554 4.856 52,596 +0.00(+0.00%)
Mar 16, 2009 4.784 4.994 4.698 4.856 46,582 +0.11(+2.32%)
Mar 13, 2009 4.602 4.851 4.401 4.746 90,655 +0.27(+6.10%)
Mar 12, 2009 3.349 4.698 3.349 4.473 142,976 +1.24(+38.52%)
Mar 11, 2009 3.239 3.707 3.186 3.229 55,079 -0.75(-18.87%)
Mar 10, 2009 3.334 3.980 3.170 3.980 47,863 +0.55(+16.04%)
Mar 09, 2009 3.253 3.483 2.928 3.430 159,716 +0.19(+5.75%)
Mar 06, 2009 3.540 3.803 3.162 3.243 61,327 -0.23(-6.61%)
Mar 05, 2009 3.588 3.626 3.473 3.473 30,091 -0.28(-7.40%)
Mar 04, 2009 3.593 3.751 3.478 3.751 36,719 +0.04(+1.03%)
Mar 02, 2009 3.870 4.061 3.712 3.712 43,191 -0.24(-6.05%)
Feb 27, 2009 4.042 4.238 3.884 3.951 34,320 +0.08(+2.10%)
Feb 26, 2009 4.181 4.463 3.865 3.870 29,390 -0.27(-6.47%)
Feb 25, 2009 4.521 4.521 4.076 4.138 21,844 -0.43(-9.33%)
Feb 24, 2009 3.928 4.573 3.904 4.564 38,985 +0.73(+18.95%)
Feb 23, 2009 4.200 4.688 3.817 3.837 63,144 -0.31(-7.50%)
Feb 20, 2009 4.143 4.698 4.143 4.148 35,818 -0.06(-1.48%)
Feb 19, 2009 4.463 4.463 4.210 4.210 9,298 -0.15(-3.40%)
Feb 18, 2009 4.420 4.717 4.358 4.358 17,636 +0.04(+0.89%)
Feb 17, 2009 4.329 4.516 4.305 4.320 34,008 -0.07(-1.53%)
Feb 13, 2009 4.406 4.406 4.334 4.387 11,534 -0.03(-0.76%)
Feb 12, 2009 4.387 4.640 4.353 4.420 22,057 -0.27(-5.71%)
Feb 11, 2009 4.875 4.942 4.688 4.688 21,919 -0.17(-3.45%)
Feb 10, 2009 5.320 5.587 4.856 4.856 36,535 -0.84(-14.78%)
Feb 09, 2009 5.659 5.721 5.473 5.697 9,550 -0.02(-0.33%)
Feb 06, 2009 5.262 5.755 5.262 5.717 28,245 +0.43(+8.14%)
Feb 05, 2009 4.946 5.564 4.722 5.286 42,380 +0.11(+2.03%)
Feb 04, 2009 5.214 5.788 5.061 5.181 34,054 -0.01(-0.28%)
Feb 03, 2009 5.133 5.434 4.659 5.195 20,057 +0.03(+0.65%)
Feb 02, 2009 4.674 5.171 4.468 5.162 17,375 +0.38(+8.01%)
Jan 30, 2009 5.501 5.554 4.769 4.779 39,228 -0.76(-13.66%)
Jan 29, 2009 5.434 5.822 5.430 5.535 19,419 -0.03(-0.52%)
Jan 28, 2009 5.095 5.683 4.970 5.564 20,558 +0.47(+9.20%)
Jan 27, 2009 4.171 5.100 4.171 5.095 19,973 +0.85(+20.07%)
Jan 26, 2009 4.234 4.530 4.109 4.243 10,119 +0.01(+0.23%)
Jan 23, 2009 4.248 4.741 4.176 4.234 24,175 -0.28(-6.25%)
Jan 22, 2009 4.530 4.626 4.353 4.516 12,972 -0.02(-0.53%)
Jan 21, 2009 4.253 4.564 4.248 4.540 33,128 +0.40(+9.71%)
Jan 20, 2009 4.923 5.233 4.138 4.138 37,996 -0.92(-18.24%)
Jan 16, 2009 5.171 5.277 4.832 5.061 25,226 -0.09(-1.76%)
Jan 15, 2009 5.324 5.329 4.640 5.152 24,557 -0.18(-3.32%)
Jan 14, 2009 5.324 5.898 5.324 5.329 33,747 -0.22(-3.88%)
Jan 13, 2009 5.100 5.554 5.100 5.544 19,062 +0.43(+8.42%)
Jan 12, 2009 5.717 5.855 5.114 5.114 24,263 -0.64(-11.06%)
Jan 09, 2009 6.386 6.386 5.726 5.750 43,429 -0.66(-10.23%)
Jan 08, 2009 6.238 6.506 6.238 6.406 13,340 +0.11(+1.75%)
Jan 07, 2009 6.200 6.348 6.200 6.295 14,726 -0.09(-1.42%)
Jan 06, 2009 6.315 6.386 5.554 6.386 18,915 +0.09(+1.37%)
Jan 05, 2009 6.339 6.477 6.056 6.300 32,509 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback