DORM

Dorman Products, Inc. Historical Stock Prices

$48.27
*  
0.26
0.54%
Get DORM Alerts
*Delayed - data as of Jul. 23, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/28/2014 55.34 55.54 54.58 55.33 341,460
05/27/2014 54.99 55.88 54.76 55.34 184,856
05/23/2014 53.89 54.8 53.6301 54.45 220,231
05/22/2014 53.31 54.008 52.86 53.84 209,247
05/21/2014 53.07 53.55 52.64 53.3 256,054
05/20/2014 53.59 54.71 52.61 52.8 437,441
05/19/2014 52.75 53.42 52.4 52.93 398,484
05/16/2014 52.58 53.16 51.59 52.92 368,779
05/15/2014 53.45 54.08 52.3721 52.69 271,950
05/14/2014 54.93 54.93 53.65 53.69 195,938
05/13/2014 56.07 56.92 54.73 54.86 264,195
05/12/2014 54.15 56.38 54.13 55.94 265,687
05/09/2014 54.31 54.74 53.6 54.36 197,457
05/08/2014 55.14 55.94 54.15 54.48 226,600
05/07/2014 56.64 57.7 55.01 55.22 417,698
05/06/2014 57.25 57.62 56.48 56.71 250,736
05/05/2014 57 57.77 56.96 57.48 132,936
05/02/2014 57.21 58 57.02 57.64 180,421
05/01/2014 57.43 58 56.71 57.09 201,469
04/30/2014 57.27 58.11 56.13 57.55 365,414
04/29/2014 59.79 59.988 55.638 57.1 1,003,177
04/28/2014 57.46 57.9699 55.55 56.23 326,828
04/25/2014 57.3 57.829 56.18 57.12 228,102
04/24/2014 58.04 58.4 57.471 57.72 180,911
04/23/2014 57.85 58.37 57.2615 57.74 165,873
04/22/2014 57.75 58.37 57.53 57.87 272,081
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?