DORM

Dorman Products, Inc. Historical Stock Prices

$45.2
*  
0.37
0.83%
Get DORM Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading DORM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    DORM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  44.88  45.376  44.59  45.20 222,869
08/29/2014 44.63 45.06 44.18 44.83 143,087
08/28/2014 43.92 44.42 43.63 44.39 124,368
08/27/2014 44.11 44.315 43.7425 43.97 122,106
08/26/2014 43.7 44.3 43.59 44.06 138,936
08/25/2014 44.21 44.436 43.66 43.7 117,771
08/22/2014 44.1 44.54 43.89 43.93 185,267
08/21/2014 44.01 44.258 43.34 44.13 144,048
08/20/2014 43.87 44.38 43.65 44.18 137,322
08/19/2014 42.95 44.1345 42.7081 43.97 263,211
08/18/2014 43.54 43.7258 42.72 42.96 249,481
08/15/2014 43.69 43.7999 42.54 43.17 334,036
08/14/2014 42.26 43.55 42.26 43.37 223,803
08/13/2014 42.33 42.44 42.09 42.33 182,139
08/12/2014 42.35 42.62 42.09 42.25 148,156
08/11/2014 42.4 42.88 42.04 42.51 255,416
08/08/2014 42.1 42.39 41.94 42.23 360,413
08/07/2014 42.85 43.175 41.99 42.05 314,044
08/06/2014 42.43 43.125 42.38 42.87 638,833
08/05/2014 41.89 43.06 41.37 42.6 748,417
08/04/2014 42.45 42.84 41.33 42 966,492
08/01/2014 43.43 43.68 42.19 42.31 946,656
07/31/2014 43.43 44.08 42.84 43.38 1,041,433
07/30/2014 45.15 46.21 42.68 44.01 2,720,799
07/29/2014 49.43 49.44 48.25 48.32 308,137
07/28/2014 48.36 49.68 48.09 49.57 626,580
07/25/2014 47.74 48.45 47.48 48.38 243,764
07/24/2014 48.38 48.59 47.82 47.88 151,072
07/23/2014 48.28 48.73 47.95 48.27 286,307
07/22/2014 47.69 48.14 47.4 48.01 221,603
07/21/2014 47.7 47.96 47.13 47.52 426,334
07/18/2014 48.38 48.6 47.9 47.94 351,481
07/17/2014 48.38 48.97 48.25 48.6 294,724
07/16/2014 49.27 49.44 48.58 48.76 252,219
07/15/2014 49.42 49.53 48.81 48.95 293,567
07/14/2014 49.61 49.76 49.17 49.39 221,863
07/11/2014 48.54 49.55 48.54 49.23 197,453
07/10/2014 48.16 48.93 47.71 48.73 350,384
07/09/2014 49.53 49.82 48.88 49 224,336
07/08/2014 49.76 49.82 48.85 49.49 371,539
07/07/2014 49.82 50.7 49.3 49.84 241,630
07/03/2014 49.44 49.86 48.95 49.72 89,225
07/02/2014 49.25 49.72 49.16 49.32 136,325
07/01/2014 49.54 50.33 49.21 49.47 257,389
06/30/2014 49.75 49.795 48.7753 49.32 283,581
06/27/2014 48.08 49.97 48.08 49.75 502,253
06/26/2014 48.08 48.47 47.53 48.41 215,532
06/25/2014 47.76 48.475 47.48 48.03 263,341
06/24/2014 48.88 49.542 47.92 47.99 404,669
06/23/2014 51.41 51.674 48.61 48.66 733,648
06/20/2014 51.85 51.85 50.775 51.58 366,786
06/19/2014 50.5 51.61 50.05 51.54 388,332
06/18/2014 50.65 50.88 50.35 50.52 284,566
06/17/2014 49.81 50.53 49.2 50.51 423,885
06/16/2014 51.89 52.1 49.84 50.06 622,984
06/13/2014 52.77 52.8448 51.94 51.99 343,637
06/12/2014 53.6 53.7 52.74 52.88 190,880
06/11/2014 53.75 54.57 53.44 53.71 276,911
06/10/2014 53.5 54.21 53.37 54.01 300,776
06/09/2014 52.39 53.7 52.305 53.25 151,861
06/06/2014 53.03 53.62 52.4 52.62 384,856
06/05/2014 52.3 52.91 51.79 52.67 387,522
06/04/2014 52.56 53.35 52.1 52.22 251,608
06/03/2014 52.11 53.05 51.88 52.94 264,402
06/02/2014 52.63 53 52.42 52.7 431,390
05/30/2014 54.35 54.6 53.06 53.13 306,406
05/29/2014 55.56 55.56 54.07 54.26 184,947
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?