DORM

Dorman Products, Inc. Historical Stock Prices

$44.11
*  
0.41
0.92%
Get DORM Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  44.34  44.71  44.064  44.11 186,782
02/26/2015 45.14 45.54 44.225 44.52 387,006
02/25/2015 44.81 45.5 44.8001 45.12 241,340
02/24/2015 44.88 45 44.354 44.74 416,570
02/23/2015 44.75 45.01 44.08 44.75 231,493
02/20/2015 45.06 45.16 44.09 44.88 445,724
02/19/2015 45.18 45.2 44.48 44.94 790,933
02/18/2015 45 46.28 43.65 45.42 1,232,952
02/17/2015 47.56 48.25 47.18 47.5 185,548
02/13/2015 47.99 48.18 47.69 47.81 116,761
02/12/2015 47.97 47.97 46.76 47.86 171,336
02/11/2015 48.11 48.4 47.42 47.89 121,060
02/10/2015 48.55 48.9 47.65 48.26 234,084
02/09/2015 48.3 48.8 47.694 48.08 155,564
02/06/2015 48.37 48.8 48.35 48.69 156,497
02/05/2015 48.45 48.75 47.82 48.25 151,950
02/04/2015 47.97 48.53 47.91 48.14 230,382
02/03/2015 47.24 48.465 46.714 47.99 157,236
02/02/2015 45.9 47.12 45.435 46.89 179,757
01/30/2015 47.33 47.6 45.7 45.73 218,322
01/29/2015 48.757 48.83 47.03 47.61 116,458
01/28/2015 48.43 48.43 46.83 47.09 117,392
01/27/2015 48.22 48.45 47.54 48.05 117,312
01/26/2015 48.59 48.97 47.9412 48.72 125,997
01/23/2015 48.81 48.85 48.15 48.69 109,353
01/22/2015 47.81 49.45 47.44 48.75 192,466
01/21/2015 47.97 48.26 47.65 47.93 157,762
01/20/2015 46.35 47.95 46.22 47.86 175,334
01/16/2015 45.43 46.5 45.1271 46.39 165,512
01/15/2015 46.52 46.8 45.36 45.58 122,995
01/14/2015 46.73 47.27 45.52 46.35 163,845
01/13/2015 47.55 48.12 46.47 47.27 134,609
01/12/2015 47.53 47.55 46.36 47.23 124,201
01/09/2015 50.36 50.36 47.57 47.63 170,569
01/08/2015 48.68 50.58 48.62 50.3 557,910
01/07/2015 48.36 48.44 47.83 48.34 162,951
01/06/2015 47.78 48.71 47.33 48 369,933
01/05/2015 47.83 48.63 46.55 47.9 325,287
01/02/2015 48.4 48.79 47.12 48.03 199,522
12/31/2014 48.9 49.37 47.93 48.27 455,367
12/30/2014 49.12 49.39 48.56 48.74 150,898
12/29/2014 48.73 49.65 48.31 49.17 149,203
12/26/2014 48.49 49.1 48.1 48.86 86,062
12/24/2014 48.51 48.93 48.32 48.32 69,946
12/23/2014 48.88 49.6 48.23 48.47 139,349
12/22/2014 47.22 48.59 46.73 48.55 196,013
12/19/2014 47.5 47.71 46.35 47.3 558,597
12/18/2014 49.61 49.99 47.08 47.66 358,426
12/17/2014 48.98 49.57 48.33 49.18 314,347
12/16/2014 49.29 50 48.4 48.98 219,439
12/15/2014 49.6 50.31 49.32 49.5 176,830
12/12/2014 48.9 49.89 48.9 49.51 191,704
12/11/2014 48.52 50.15 48.52 49.54 190,370
12/10/2014 49.55 50.08 48.335 48.39 168,266
12/09/2014 47.55 49.63 47 49.55 201,556
12/08/2014 49.51 49.59 47.94 48 160,783
12/05/2014 49.96 50.625 49.49 49.56 175,198
12/04/2014 50.35 50.86 49.89 50.07 302,569
12/03/2014 48.7 51.75 48.67 50.55 739,939
12/02/2014 47.42 48.81 47.01 48.7 228,291
12/01/2014 47.18 47.85 46.9392 47.42 172,441
11/28/2014 47.05 48 46.54 47.33 102,232
11/26/2014 46.81 47.02 45.9 46.81 142,681
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?