DORM - Dorman Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201980.4781.3979.6280.3280.32243,900
Sep 19, 201981.9682.4980.6480.7780.77151,200
Sep 18, 201983.5183.5179.8781.8281.82170,600
Sep 17, 201981.8483.0680.9582.9982.99134,000
Sep 16, 201982.0383.1280.7681.9981.99170,500
Sep 13, 201981.2282.8179.9282.4482.44190,400
Sep 12, 201981.9281.9979.4381.1481.14263,600
Sep 11, 201982.0982.6380.0881.6381.63303,800
Sep 10, 201976.2682.1075.9481.5381.53343,200
Sep 09, 201974.8376.8074.6776.1376.13228,200
Sep 06, 201974.2474.7873.7674.5274.52107,700
Sep 05, 201972.1674.7571.6473.7973.79224,300
Sep 04, 201970.5971.6769.9971.5871.58100,500
Sep 03, 201971.2171.3669.5870.0470.04145,900
Aug 30, 201971.4972.3170.1371.0871.08119,400
Aug 29, 201970.5271.9070.5271.2471.24157,500
Aug 28, 201969.8270.7469.0170.1070.10139,700
Aug 27, 201971.8871.8869.7569.9969.99125,100
Aug 26, 201971.0471.6470.3871.5171.51109,300
Aug 23, 201971.2572.3769.9370.3470.34224,500
Aug 22, 201973.3573.7171.6971.6971.6990,700
Aug 21, 201973.3073.6672.7373.1273.1283,400
Aug 20, 201974.0474.2072.6872.7272.7297,000
Aug 19, 201974.1875.3674.1874.2674.26101,700
Aug 16, 201973.0374.3271.8473.5373.53163,400
Aug 15, 201973.6973.8071.5472.9072.90212,300
Aug 14, 201973.7674.4272.8273.8473.84238,000
Aug 13, 201972.8174.8972.3874.7574.75251,800
Aug 12, 201972.5275.0072.4773.2873.28269,600
Aug 09, 201972.0272.9270.9472.6272.62199,600
Aug 08, 201970.5972.6170.5972.4072.40154,200
Aug 07, 201970.2171.3269.6170.5870.58194,800
Aug 06, 201969.6171.2969.5170.8270.82240,300
Aug 05, 201968.4370.1968.4369.8269.82220,700
Aug 02, 201968.8770.0667.5669.1769.17336,700
Aug 01, 201971.8272.6168.7969.0169.01346,300
Jul 31, 201972.6174.8971.2871.8871.88421,800
Jul 30, 201977.0077.0067.3973.0573.05866,400
Jul 29, 201984.6685.0082.5482.9282.92140,900
Jul 26, 201985.0685.7984.2884.7684.76150,200
Jul 25, 201985.0085.7684.1384.7284.72125,100
Jul 24, 201983.9385.4982.3185.1085.10137,100
Jul 23, 201982.6284.3082.3483.9983.99137,800
Jul 22, 201982.2183.3681.5381.8681.86112,400
Jul 19, 201982.4684.3281.9282.0982.09164,100
Jul 18, 201981.9882.4281.0082.1782.17117,700
Jul 17, 201982.8882.9781.5281.5581.55172,400
Jul 16, 201981.8183.8881.3082.3882.38116,200
Jul 15, 201982.1882.5880.4482.3282.32168,300
Jul 12, 201979.5982.3278.3281.8481.84135,900
Jul 11, 201980.7781.5678.7979.1879.18150,200
Jul 10, 201980.7681.6978.6680.7280.72578,400
Jul 09, 201983.3983.3980.0180.8580.85185,600
Jul 08, 201987.9087.9083.3883.5483.54265,400
Jul 05, 201986.8388.1786.4487.9987.9968,600
Jul 03, 201986.9587.9085.7087.2787.2790,900
Jul 02, 201987.6288.8085.3986.3686.36141,700
Jul 01, 201988.1989.6586.1887.5287.52180,000
Jun 28, 201986.0188.3385.8887.1487.14278,700
Jun 27, 201984.4985.7384.4785.7285.72162,100
Jun 26, 201985.2785.2783.3183.8183.81199,300
Jun 25, 201985.6386.7884.5584.7684.76148,500
Jun 24, 201986.4786.5384.7285.4285.42111,700
Jun 21, 201988.1088.8686.0286.4686.46223,700
Jun 20, 201986.8388.4686.8388.4088.40115,800
Jun 19, 201985.1886.4883.8786.3286.32101,300
Jun 18, 201985.4586.2784.9885.4185.4186,700
Jun 17, 201986.2087.1484.6584.7784.77113,300
Jun 14, 201985.5186.5884.9086.2586.25112,400
Jun 13, 201985.1286.5284.6185.6985.6988,100
Jun 12, 201985.7386.2384.4484.7884.7876,900
Jun 11, 201985.8986.5985.4285.7985.79113,900
Jun 10, 201986.5188.0582.1885.5185.51192,200
Jun 07, 201985.3286.7984.2486.4886.4899,300
Jun 06, 201984.8985.2483.9985.1285.12163,300
Jun 05, 201985.0085.2683.6785.0185.01151,000
Jun 04, 201984.2485.7683.6484.7284.72211,200
Jun 03, 201981.6683.9481.6683.3483.34197,700
May 31, 201980.5482.0979.2881.6681.66136,500
May 30, 201981.5282.3380.9481.5581.5574,400
May 29, 201980.6081.6479.7581.3781.3789,300
May 28, 201981.6082.9380.8081.0081.00155,300
May 24, 201980.9682.1780.7381.4881.4869,500
May 23, 201981.3281.7679.9280.5080.50149,000
May 22, 201982.4783.0080.9681.8681.86144,400
May 21, 201983.0183.5182.4782.9182.91121,900
May 20, 201982.0683.6181.1382.7582.7595,000
May 17, 201981.9183.6081.9182.7382.73118,400
May 16, 201983.0083.7081.8382.2482.24241,400
May 15, 201982.7083.3281.2883.0083.00181,400
May 14, 201983.6584.6182.9883.4583.45153,100
May 13, 201984.2584.7882.7483.6283.62130,600
May 10, 201984.5985.7483.5085.6785.67134,600
May 09, 201985.9686.0683.4084.9384.9396,200
May 08, 201986.3687.2985.6386.6386.63107,900
May 07, 201985.7787.0785.5086.2886.28199,800
May 06, 201986.1186.8285.0286.5286.52181,300
May 03, 201985.3887.4183.9887.2687.26135,900
May 02, 201983.3185.0283.3184.7484.74180,000
May 01, 201987.3787.9683.3083.6883.68447,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...