U.S. markets closed

Dorman Products, Inc. (DORM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.98-0.07 (-0.08%)
Al cierre: 04:00PM EDT
91.98 0.00 (0.00%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202491.9292.5491.6091.9891.9885,193
20 may 202491.6493.4890.9592.0592.05110,300
17 may 202492.4492.7190.8791.3391.3383,300
16 may 202492.5192.5691.4692.1692.1695,200
15 may 202492.4893.3591.8792.7092.70122,100
14 may 202494.8695.1691.1191.5491.54194,100
13 may 202492.6594.2992.6593.3493.34122,900
10 may 202492.8593.3791.9592.4492.4495,500
09 may 202491.5392.7491.2392.2092.20242,800
08 may 202491.3393.2590.4091.2391.2394,800
07 may 202494.0996.4391.1091.3791.37151,500
06 may 202491.0792.9591.0792.8992.89127,800
03 may 202491.7591.8389.2490.9590.9584,400
02 may 202489.8090.8288.8690.7390.73105,500
01 may 202487.8291.1386.7789.0289.0291,900
30 abr 202487.7588.8887.2287.4587.45136,500
29 abr 202489.2589.7288.5488.7688.7676,200
26 abr 202488.6189.2888.5589.2389.2373,800
25 abr 202488.7188.7186.6188.0888.08114,800
24 abr 202489.6990.9188.9489.8189.8164,100
23 abr 202489.1290.3388.8290.2290.2280,900
22 abr 202488.4589.2088.0988.7988.7967,900
19 abr 202487.4988.9887.4288.4088.4098,500
18 abr 202488.0189.7987.6287.9187.9189,900
17 abr 202489.3289.3287.6588.0088.0094,600
16 abr 202489.1390.1088.2788.9588.9580,000
15 abr 202490.6990.9589.2289.7689.7673,900
12 abr 202491.2791.4189.6890.0590.0553,600
11 abr 202492.5592.7590.8192.1892.18117,500
10 abr 202493.4393.4391.3591.8391.83109,300
09 abr 202495.9496.4594.6295.6295.6256,300
08 abr 202497.2498.3895.4195.8295.82134,300
05 abr 202495.3996.9595.3996.3796.3781,800
04 abr 202498.1698.5595.3295.7495.74103,500
03 abr 202495.6997.6995.6997.6097.60121,200
02 abr 202496.6996.7495.1296.6796.67146,300
01 abr 202496.2798.1295.5797.5097.50108,300
28 mar 202498.3198.3195.8096.3996.39126,800
27 mar 202493.9997.7093.0297.4397.43177,200
26 mar 202493.5993.9693.0493.0493.04103,000
25 mar 202494.0094.9292.6193.5393.5386,200
22 mar 202493.9094.9593.0693.7593.7584,700
21 mar 202493.9994.3093.1693.4993.49143,100
20 mar 202490.6693.9690.6693.4793.47137,500
19 mar 202490.2191.4889.5690.6590.6579,200
18 mar 202490.1491.5489.6190.3290.32115,800
15 mar 202490.5391.7190.0390.3990.39269,300
14 mar 202490.7591.3989.5190.4090.40165,500
13 mar 202490.5291.4390.2290.7590.75157,300
12 mar 202490.8991.3090.0090.7790.7788,700
11 mar 202490.6391.2490.0291.1091.1059,100
08 mar 202492.2993.2090.5590.8190.8175,300
07 mar 202491.9592.6589.9891.4391.43109,700
06 mar 202491.6192.0990.4391.0191.0176,500
05 mar 202490.2692.3890.2691.1691.1689,900
04 mar 202492.9694.0090.3790.4790.4792,300
01 mar 202493.7694.1091.3893.2293.22124,400
29 feb 202495.1695.6093.0894.2294.22156,400
28 feb 202494.7895.2992.7592.9192.91169,100
27 feb 202490.0096.4288.9096.2796.27313,000
26 feb 202482.2483.9581.2483.0983.09172,600
23 feb 202480.9983.4180.8382.7382.73217,400
22 feb 202482.5083.7180.6781.1681.16238,300
21 feb 202481.7483.1381.7482.8282.82230,100
20 feb 202480.8082.6880.2881.9081.90172,400
16 feb 202483.7383.7982.0882.2482.24213,300
15 feb 202484.0884.9883.0584.0384.0393,400
14 feb 202482.5683.1582.3083.0683.0691,100
13 feb 202481.0785.3480.3381.3581.35148,100
12 feb 202483.9585.1083.3683.9883.98167,600
09 feb 202481.0684.2181.0683.4683.46139,300
08 feb 202481.1581.9780.7481.6681.6684,700
07 feb 202481.5582.3180.4381.4081.4082,400
06 feb 202479.8182.4579.8181.7181.7188,100
05 feb 202481.7881.7879.4379.6479.64134,600
02 feb 202482.4383.2681.1882.7982.79100,100
01 feb 202481.4283.3881.0383.3883.38105,600
31 ene 202483.6984.4181.3781.4181.41108,100
30 ene 202485.1185.8183.5683.6483.64101,600
29 ene 202484.8785.7584.2885.6285.6291,400
26 ene 202485.4286.1784.5785.0185.0157,900
25 ene 202485.1285.4983.5084.8084.8076,800
24 ene 202487.0087.0084.0684.3484.34122,400
23 ene 202486.2886.7585.4985.9485.94126,900
22 ene 202482.9585.3382.7684.9684.96177,300
19 ene 202481.9582.2481.1581.9881.9893,000
18 ene 202481.0881.8480.2381.7181.7179,400
17 ene 202479.8680.8079.3180.5680.5680,200
16 ene 202480.0881.9379.9481.1781.17118,600
12 ene 202482.6383.0080.4280.7780.7776,900
11 ene 202479.9581.8179.8681.5581.55122,600
10 ene 202479.7680.5579.3080.2580.2570,400
09 ene 202479.8180.5879.5080.2480.2462,300
08 ene 202479.6981.0979.2080.9780.9770,800
05 ene 202479.5681.6779.4779.6279.6284,300
04 ene 202480.4381.2079.8080.2780.2797,900
03 ene 202482.9682.9680.2480.3680.36119,600
02 ene 202483.1785.2082.5383.3983.3995,500
29 dic 202384.5685.1283.2383.4183.4181,200
28 dic 202384.5884.9184.2184.6484.6471,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...