DORM

Dorman Products, Inc. Common Stock Historical Stock Prices

$53.8
*  
0.47
0.88%
Get DORM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DORM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.28 54.13 53.05 53.80 146,160
04/29/2016 53.28 54.13 53.05 53.79 159,065
04/28/2016 53.6 54.18 53.24 53.33 173,345
04/27/2016 53.95 54.73 53.7 53.79 237,857
04/26/2016 53.97 54.59 52.97 54.13 279,628
04/25/2016 53.8 53.8199 52.33 53.33 261,841
04/22/2016 52.63 54.03 52.62 53.8 226,855
04/21/2016 53.67 53.67 52.4 52.81 170,406
04/20/2016 53.75 54.14 52.525 53.51 155,317
04/19/2016 54.62 54.78 53.58 53.73 102,538
04/18/2016 53.45 54.66 53.135 54.34 213,706
04/15/2016 52.98 53.67 52.19 53.43 107,701
04/14/2016 53.5 53.84 53.05 53.26 101,017
04/13/2016 52.64 53.6 51.82 53.55 121,024
04/12/2016 52.25 52.92 51.79 52.13 80,148
04/11/2016 52.09 52.79 51.595 52.06 132,430
04/08/2016 51.86 52.13 51.25 51.85 115,336
04/07/2016 52.79 52.88 51.12 51.59 208,190
04/06/2016 52.64 53 52.16 52.95 196,877
04/05/2016 52.84 53.22 52.251 52.77 165,261
04/04/2016 53.59 53.59 52.9 53.16 212,163
04/01/2016 53.99 54.54 53.17 53.66 248,004
03/31/2016 54.55 54.98 53.85 54.42 136,539
03/30/2016 54.5 54.98 54.0653 54.68 135,348
03/29/2016 53.27 54.49 53.27 54.37 180,901
03/28/2016 53.65 53.945 53.07 53.5 107,734
03/24/2016 53.21 53.52 52.56 53.49 127,523
03/23/2016 53.52 53.96 52.95 53.29 136,253
03/22/2016 54.4 54.76 53.46 53.53 154,280
03/21/2016 54.23 55 54.23 54.79 232,042
03/18/2016 53.35 54.63 53.15 54.38 453,111
03/17/2016 52.25 53.27 51.6634 53.25 223,637
03/16/2016 51.65 52.74 51.61 52.49 179,514
03/15/2016 51.95 52.41 51.4 51.73 177,383
03/14/2016 52.64 52.64 51.54 52.17 180,685
03/11/2016 52.65 52.82 51.3601 52.78 261,628
03/10/2016 52.68 52.73 51.04 52.19 211,005
03/09/2016 52.65 53.13 52.155 52.35 233,232
03/08/2016 51.96 52.67 50.67 52.51 248,530
03/07/2016 51.68 52.96 50.825 52.36 330,107
03/04/2016 51.44 51.92 50.85 51.9 308,023
03/03/2016 50.9 51.44 50.335 51.29 354,956
03/02/2016 50.64 51.105 49.96 51.08 284,012
03/01/2016 50.83 51.43 49.99 50.61 380,515
02/29/2016 50.77 51.56 49.93 50.57 360,166
02/26/2016 51.52 51.52 50.41 50.75 387,769
02/25/2016 50.21 51.68 49.68 51.36 488,837
02/24/2016 48.86 50.23 48.45 50.02 851,215
02/23/2016 48.94 49.39 48.42 49.1 281,248
02/22/2016 49.03 49.64 48.9 49.13 243,810
02/19/2016 47.37 49.29 47.06 48.77 362,862
02/18/2016 48.04 48.87 47.31 47.48 663,956
02/17/2016 43.5 47.87 42.71 47.04 1,063,650
02/16/2016 42.06 43.3 40.7 42.6 335,675
02/12/2016 41.3 42.1389 40.81 41.59 347,443
02/11/2016 40.75 41.925 40.17 40.89 323,629
02/10/2016 41.86 42.83 41.25 41.29 258,011
02/09/2016 41.36 42.72 41.1001 41.67 363,265
02/08/2016 40.56 42 40.18 41.73 370,584
02/05/2016 42.4 42.8 40.82 40.87 338,109
02/04/2016 41.52 42.57 41.4545 42.43 288,485
02/03/2016 42.25 42.71 40.95 41.67 533,534
02/02/2016 42.7 42.7 41.43 41.83 272,525
02/01/2016 43.1 43.75 42.61 43 471,995
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?