Historical Prices for Dorman Products (DORM)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Dorman Products Inc. (DORM)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	13.04	13.60	13.04	13.39	6,382	0.23	1.75%
1/7/09	12.96	13.27	12.96	13.16	7,045	-0.19	-1.42%
1/6/09	13.20	13.35	11.61	13.35	9,049	0.18	1.37%
1/5/09	13.25	13.54	12.66	13.17	15,552	-0.03	-0.23%
1/2/09	13.15	13.25	13.00	13.20	9,442	–	–
12/31/08	12.91	13.20	12.6801	13.20	20,194	0.26	2.01%
12/30/08	12.73	12.94	12.39	12.94	12,916	0.35	2.78%
12/29/08	12.60	12.86	12.56	12.59	8,965	-0.10	-0.79%
12/26/08	12.50	12.74	12.50	12.69	3,990	0.18	1.44%
12/24/08	12.51	12.52	12.49	12.51	1,444	-0.06	-0.48%
12/23/08	12.22	12.75	11.74	12.57	7,334	0.47	3.88%
12/22/08	12.62	12.65	11.26	12.10	14,094	-0.55	-4.35%
12/19/08	13.00	13.00	11.88	12.65	61,587	0.35	2.85%
12/18/08	12.20	12.35	11.93	12.30	23,984	0.06	0.49%
12/17/08	11.97	12.30	11.89	12.24	18,299	-0.01	-0.08%
12/16/08	10.97	12.25	10.97	12.25	34,458	1.46	13.53%
12/15/08	11.34	11.34	9.76	10.79	4,105	-0.55	-4.85%
12/12/08	9.60	11.34	9.33	11.34	12,397	1.13	11.07%
12/11/08	11.89	12.12	10.21	10.21	11,700	-1.80	-14.99%
12/10/08	11.82	12.20	11.67	12.01	15,193	0.22	1.87%
12/9/08	12.11	12.29	11.68	11.79	26,913	-0.45	-3.68%
12/8/08	11.17	12.24	10.60	12.24	32,055	1.28	11.68%
12/5/08	9.01	10.96	9.01	10.96	10,295	1.83	20.04%
12/4/08	9.82	10.41	9.10	9.13	11,498	-0.84	-8.43%
12/3/08	9.26	10.38	9.26	9.97	12,543	0.50	5.28%
12/2/08	8.50	9.47	8.50	9.47	30,065	0.72	8.23%
12/1/08	11.63	11.63	8.65	8.75	24,517	-3.20	-26.78%
11/28/08	11.25	11.95	11.25	11.95	1,807	-0.10	-0.83%
11/26/08	10.72	12.05	10.72	12.05	37,830	1.10	10.05%
11/25/08	10.74	11.75	8.87	10.95	20,632	0.21	1.96%
11/24/08	9.48	11.30	8.38	10.74	21,112	1.37	14.62%
11/21/08	8.60	9.53	7.80	9.37	31,669	0.92	10.89%
11/20/08	7.90	9.74	7.90	8.45	21,048	0.59	7.51%
11/19/08	10.42	10.59	7.86	7.86	16,545	-2.55	-24.50%
11/18/08	10.62	10.85	10.00	10.41	11,862	-0.48	-4.41%
11/17/08	11.04	11.04	10.46	10.89	8,404	-0.24	-2.16%
11/14/08	12.11	12.15	10.83	11.13	13,124	-1.14	-9.29%
11/13/08	10.28	12.40	10.28	12.27	16,186	2.01	19.59%
11/12/08	11.77	11.89	10.26	10.26	14,718	-1.66	-13.93%
11/11/08	10.38	12.50	10.38	11.92	15,056	1.53	14.73%
11/10/08	11.52	12.50	10.39	10.39	8,043	-0.92	-8.13%
11/7/08	10.65	11.56	10.65	11.31	7,925	0.75	7.10%
11/6/08	10.80	12.1484	10.56	10.56	4,230	-0.28	-2.58%
11/5/08	12.37	12.44	10.82	10.84	11,942	-1.66	-13.28%
11/4/08	12.48	12.50	11.725	12.50	11,542	0.28	2.29%
11/3/08	11.25	12.22	10.76	12.22	17,438	0.97	8.62%
10/31/08	9.33	11.25	9.33	11.25	17,665	1.99	21.49%
10/30/08	9.39	9.50	8.11	9.26	6,350	0.07	0.76%
10/29/08	9.38	10.05	8.57	9.19	20,738	-0.21	-2.23%
10/28/08	8.41	9.50	7.95	9.40	26,387	1.38	17.21%
10/27/08	8.64	9.75	8.01	8.02	15,758	-0.53	-6.20%
10/24/08	8.03	9.11	7.5101	8.55	6,656	0.38	4.65%
10/23/08	8.45	8.83	8.00	8.17	7,669	0.10	1.24%
10/22/08	8.87	8.87	8.07	8.07	8,014	-0.97	-10.73%
10/21/08	9.18	9.83	8.75	9.04	15,136	-0.35	-3.73%
10/20/08	9.70	9.70	8.81	9.39	14,018	-0.30	-3.10%
10/17/08	10.43	10.73	9.69	9.69	58,677	-2.29	-19.12%
10/16/08	9.94	12.00	9.52	11.98	19,665	2.08	21.01%
10/15/08	11.59	12.37	9.90	9.90	18,937	-1.81	-15.46%
10/14/08	12.45	12.45	11.35	11.71	8,547	-0.51	-4.17%
10/13/08	12.00	12.22	10.61	12.22	40,675	0.17	1.41%
10/10/08	6.80	12.49	6.80	12.05	54,635	5.43	82.02%