Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:37AM ET - U.S. Markets open in 8 hours and 53 minutes. Dow  0.29% Nasdaq  0.32%

Dorman Products, Inc. (DORM)

On Nov 25: 15.34   0.65 (4.07%)

MORE ON DORM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.16 16.16 15.26 15.34 26,600 15.34 24-Nov-09 16.65 16.65 15.67 15.99 30,300 15.99 23-Nov-09 16.00 16.63 15.92 16.63 48,200 16.63 20-Nov-09 15.42 16.00 15.38 15.99 45,500 15.99 19-Nov-09 15.76 15.76 15.27 15.55 40,100 15.55 18-Nov-09 15.48 16.00 15.39 15.97 30,500 15.97 17-Nov-09 15.34 15.50 15.27 15.50 25,200 15.50 16-Nov-09 15.50 15.50 15.22 15.50 68,800 15.50 13-Nov-09 15.27 15.69 15.00 15.67 32,400 15.67 12-Nov-09 15.47 15.47 15.12 15.23 34,700 15.23 11-Nov-09 14.99 15.69 14.72 15.57 49,700 15.57 10-Nov-09 14.79 14.97 14.78 14.82 10,700 14.82 9-Nov-09 14.95 14.99 14.73 14.90 21,800 14.90 6-Nov-09 14.71 14.92 14.49 14.84 15,500 14.84 5-Nov-09 14.68 14.90 14.52 14.90 13,100 14.90 4-Nov-09 14.44 14.67 14.43 14.51 29,900 14.51 3-Nov-09 14.63 14.63 14.30 14.36 29,000 14.36 2-Nov-09 14.73 14.94 14.22 14.80 33,300 14.80 30-Oct-09 14.00 14.90 14.00 14.62 102,300 14.62 29-Oct-09 12.98 13.33 12.91 13.23 23,000 13.23 28-Oct-09 13.30 13.30 12.73 12.73 31,800 12.73 27-Oct-09 13.55 13.69 12.70 13.29 17,100 13.29 26-Oct-09 13.76 13.98 13.35 13.46 22,900 13.46 23-Oct-09 14.26 14.26 13.78 13.78 15,400 13.78 22-Oct-09 14.25 14.40 14.02 14.21 18,600 14.21 21-Oct-09 13.98 14.71 13.98 14.24 30,200 14.24 20-Oct-09 14.11 14.16 13.80 13.97 29,700 13.97 19-Oct-09 13.89 14.19 13.85 14.02 13,200 14.02 16-Oct-09 13.87 14.32 13.85 13.85 31,800 13.85 15-Oct-09 14.25 14.27 13.88 13.99 13,100 13.99 14-Oct-09 14.08 14.42 13.86 14.28 32,200 14.28 13-Oct-09 14.61 14.77 13.86 13.90 47,800 13.90 12-Oct-09 14.44 14.81 14.30 14.60 15,400 14.60 9-Oct-09 14.45 14.58 14.26 14.55 17,700 14.55 8-Oct-09 14.91 14.91 14.41 14.42 24,700 14.42 7-Oct-09 14.78 14.90 14.59 14.76 5,700 14.76 6-Oct-09 14.82 14.82 14.45 14.77 20,300 14.77 5-Oct-09 14.67 14.90 14.41 14.76 25,700 14.76 2-Oct-09 14.50 14.90 14.42 14.59 30,300 14.59 1-Oct-09 15.01 15.01 14.53 14.61 34,800 14.61 30-Sep-09 15.05 15.36 14.79 15.02 52,900 15.02 29-Sep-09 14.91 15.56 14.77 15.06 57,000 15.06 28-Sep-09 14.52 15.10 14.39 14.84 27,800 14.84 25-Sep-09 14.24 14.80 14.17 14.39 28,600 14.39 24-Sep-09 14.60 14.75 14.20 14.28 40,600 14.28 23-Sep-09 14.75 14.81 14.42 14.48 40,100 14.48 22-Sep-09 14.48 14.81 14.31 14.59 25,200 14.59 21-Sep-09 14.55 14.75 14.31 14.35 17,300 14.35 18-Sep-09 14.26 14.90 14.23 14.67 65,500 14.67 17-Sep-09 14.90 14.90 13.85 14.33 100,700 14.33 16-Sep-09 15.06 15.06 14.65 14.99 32,300 14.99 15-Sep-09 15.01 15.43 14.86 15.04 27,500 15.04 14-Sep-09 14.84 15.31 14.60 15.10 39,100 15.10 11-Sep-09 14.98 15.25 14.71 15.00 66,500 15.00 10-Sep-09 14.33 15.00 14.28 15.00 74,700 15.00 9-Sep-09 14.14 14.63 14.07 14.62 54,500 14.62 8-Sep-09 15.20 15.20 14.17 14.20 60,200 14.20 4-Sep-09 14.74 15.09 14.48 15.04 63,100 15.04 3-Sep-09 14.73 15.00 14.31 14.83 34,900 14.83 2-Sep-09 13.98 14.79 13.90 14.66 54,800 14.66 1-Sep-09 14.06 15.00 13.90 14.01 56,100 14.01 31-Aug-09 14.12 14.52 14.00 14.06 56,100 14.06 28-Aug-09 14.52 14.59 14.08 14.28 25,300 14.28 27-Aug-09 14.62 14.67 14.10 14.33 40,100 14.33 26-Aug-09 14.83 14.90 14.41 14.72 24,600 14.72 25-Aug-09 14.96 15.26 14.26 14.91 26,500 14.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions