DORM

Historical Stock Prices

$47.66
*  
0.50
1.04%
Get DORM Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/29/2015 47.43 47.89 46.43 46.66 256,788
05/28/2015 47.41 47.81 47 47.48 309,796
05/27/2015 47.16 47.72 46.82 47.54 265,001
05/26/2015 47.64 48.32 46.67 47 211,936
05/22/2015 48.16 48.58 47.73 47.91 100,185
05/21/2015 48.19 48.68 47.85 48.22 168,642
05/20/2015 48.1 48.5999 47.59 48.12 101,403
05/19/2015 47.22 47.93 46.75 47.91 128,287
05/18/2015 48 48.07 47.22 47.26 287,550
05/15/2015 47.44 47.95 47.13 47.95 221,620
05/14/2015 46.92 47.58 46.824 47.34 155,843
05/13/2015 47.14 48.56 46.65 46.74 229,970
05/12/2015 47.18 47.24 46.37 47.11 207,111
05/11/2015 47.81 48.535 47.25 47.28 169,679
05/08/2015 48.18 48.76 47.8 48.01 160,557
05/07/2015 47.36 48.07 47.25 47.73 153,652
05/06/2015 47.4 47.7 47 47.52 146,656
05/05/2015 47.52 47.99 47.27 47.42 207,675
05/04/2015 47.3 47.9567 47.105 47.65 231,874
05/01/2015 46.87 47.64 45.97 47.09 334,710
04/30/2015 46.73 47.16 46.14 46.83 435,920
04/29/2015 47.73 47.7745 46.57 46.83 452,487
04/28/2015 49.53 49.9998 47.06 48.09 982,076
04/27/2015 48.86 50.66 48.68 50.55 628,726
04/24/2015 49.3 49.85 48.57 48.6 337,598
04/23/2015 49.59 50.11 49.18 49.29 305,411
04/22/2015 49.71 50.35 49.16 49.83 288,398
04/21/2015 50.6 50.91 49.63 49.76 264,805
04/20/2015 50.25 50.69 50.25 50.45 336,907
04/17/2015 50.18 51.1 49.5 50.04 579,906
04/16/2015 51.16 51.356 50.4501 50.61 402,569
04/15/2015 50.38 51.5 50.124 51.35 248,922
04/14/2015 49.89 50.49 49.77 50.12 240,398
04/13/2015 49.63 50.04 49.48 49.9 136,230
04/10/2015 49.89 50 49.58 49.75 110,185
04/09/2015 49.91 50.29 49.3 49.62 182,706
04/08/2015 49.84 50.01 49.47 49.92 201,463
04/07/2015 50.5 50.5 49.03 49.84 201,538
04/06/2015 49.73 51.1 49.432 50.48 201,396
*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?