DORM

Dorman Products, Inc. Historical Stock Prices

$50.25
*  
0.10
0.2%
Get DORM Alerts
*Delayed - data as of Sep. 1, 2015  -  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 01-JUN-2015 TO 01-SEP-2015

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  49.71  50.32  49.64  50.25 360,578
09/01/2015 49.71 50.32 49.64 50.25 362,476
08/31/2015 50.23 50.88 50.01 50.35 131,972
08/28/2015 50.47 50.89 49.99 50.42 329,644
08/27/2015 51 51.5587 50.32 50.81 187,704
08/26/2015 50.17 51.05 49.15 50.7 382,660
08/25/2015 49.94 50.25 49.15 49.34 310,900
08/24/2015 47.3 50.33 47.04 48.51 467,472
08/21/2015 49.61 50.6 49.55 49.7 413,412
08/20/2015 50.54 50.73 50.2 50.36 218,430
08/19/2015 51.12 51.49 50.51 51.05 137,218
08/18/2015 52.15 52.15 51.03 51.47 239,368
08/17/2015 52.78 52.78 52.02 52.15 198,368
08/14/2015 51.86 52.77 51.496 52.57 184,675
08/13/2015 51.29 52.54 50.87 52 252,398
08/12/2015 51.08 51.31 50.27 51.2 205,725
08/11/2015 51.69 52.635 51 51.42 151,438
08/10/2015 51.97 52.19 51.67 52 138,241
08/07/2015 51.49 52.0093 51.41 51.84 153,973
08/06/2015 52.52 52.64 50.99 51.63 178,108
08/05/2015 52.72 52.97 52.24 52.32 193,658
08/04/2015 53.29 53.69 52.44 52.58 216,870
08/03/2015 52.91 53.14 51.99 53.1 279,476
07/31/2015 50.66 53.61 50.3 52.78 693,282
07/30/2015 49 50.725 48.84 50.51 534,785
07/29/2015 46.26 50.225 45.14 49.28 725,919
07/28/2015 46.54 47.42 45.98 47.3 536,234
07/27/2015 47.18 47.82 45.95 46.21 417,713
07/24/2015 48.64 48.77 47.59 47.72 260,787
07/23/2015 49.15 49.26 48.39 48.8 192,014
07/22/2015 49.1 49.39 48.69 49.19 181,393
07/21/2015 49.41 49.7899 49.14 49.34 226,306
07/20/2015 49.05 49.51 49 49.49 227,561
07/17/2015 48.86 49.17 48.24 49.1 237,372
07/16/2015 48.68 49.12 48.43 48.94 178,373
07/15/2015 48.65 48.7044 48.37 48.53 240,940
07/14/2015 48.45 48.755 48.15 48.74 169,795
07/13/2015 48.35 48.63 48.19 48.58 201,649
07/10/2015 47.42 48.22 47.28 47.98 192,287
07/09/2015 47.21 47.63 46.95 47.01 311,103
07/08/2015 47.66 47.93 46.88 47.34 322,021
07/07/2015 47.99 48.01 47.36 47.92 297,070
07/06/2015 47.2 48 47.13 47.87 252,077
07/02/2015 48 48.28 47.3 47.66 258,950
07/01/2015 47.99 48.27 47.47 48.16 205,778
06/30/2015 48.09 48.09 47.47 47.66 219,109
06/29/2015 48.81 48.81 47.85 47.94 222,424
06/26/2015 48.59 49.18 48.432 48.98 427,584
06/25/2015 49.05 49.2 48.36 48.47 283,256
06/24/2015 49.5 49.86 48.77 49.03 302,026
06/23/2015 49.629 49.7 48.28 49.61 313,245
06/22/2015 50 50.06 49.58 49.78 154,914
06/19/2015 49.66 50.01 49.45 49.72 318,096
06/18/2015 49.05 49.77 48.905 49.56 292,347
06/17/2015 49.08 49.39 48.47 48.9 270,413
06/16/2015 49.25 49.45 48.84 49.11 198,102
06/15/2015 49.48 49.48 48.79 49.21 314,462
06/12/2015 49.89 50.02 49.375 49.97 172,483
06/11/2015 50.4 50.4 49.81 49.95 89,927
06/10/2015 50.39 50.76 49.94 50.26 352,570
06/09/2015 49.07 49.88 48.94 49.78 271,132
06/08/2015 48.99 49.12 48.46 49 238,424
06/05/2015 48.39 49.03 48.29 48.98 251,237
06/04/2015 47.63 48.47 47.19 48.45 427,816
06/03/2015 47.85 48 47.2 47.84 408,963
06/02/2015 47.79 48.4 47.39 47.85 362,230
06/01/2015 47.53 49.24 46.95 47.86 790,069
*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?