The closing price for Dorman Products (DORM) in 2004 was $5.98, on December 31, 2004. It was up 60.2% for the year. The latest price is $129.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $5.93 | $6.04 | $5.93 | $5.98 | 33,148 |
December 30 2004 | $5.98 | $5.98 | $5.98 | $5.98 | 1,200 |
December 29 2004 | $5.98 | $5.98 | $5.92 | $5.97 | 12,500 |
December 28 2004 | $5.80 | $5.98 | $5.80 | $5.98 | 94,400 |
December 27 2004 | $5.98 | $6.06 | $5.87 | $5.89 | 67,848 |
December 23 2004 | $5.87 | $5.98 | $5.81 | $5.90 | 41,652 |
December 22 2004 | $5.86 | $5.92 | $5.81 | $5.86 | 39,624 |
December 21 2004 | $5.98 | $6.04 | $5.90 | $5.90 | 10,648 |
December 20 2004 | $5.97 | $5.97 | $5.86 | $5.86 | 2,800 |
December 17 2004 | $5.86 | $5.86 | $5.82 | $5.84 | 11,844 |
December 16 2004 | $5.86 | $5.98 | $5.82 | $5.87 | 4,864 |
December 15 2004 | $5.81 | $5.86 | $5.79 | $5.86 | 12,284 |
December 14 2004 | $5.76 | $6.10 | $5.76 | $5.92 | 7,548 |
December 13 2004 | $5.92 | $5.98 | $5.92 | $5.98 | 6,448 |
December 10 2004 | $5.94 | $5.94 | $5.86 | $5.86 | 3,200 |
December 09 2004 | $5.81 | $5.86 | $5.77 | $5.86 | 24,668 |
December 08 2004 | $5.80 | $5.88 | $5.80 | $5.88 | 4,824 |
December 07 2004 | $5.86 | $5.95 | $5.84 | $5.85 | 2,800 |
December 03 2004 | $5.84 | $5.98 | $5.84 | $5.98 | 11,436 |
December 02 2004 | $6.10 | $6.10 | $5.92 | $5.99 | 6,804 |
December 01 2004 | $6.04 | $6.04 | $6.03 | $6.04 | 2,480 |
November 30 2004 | $5.99 | $5.99 | $5.93 | $5.98 | 3,336 |
November 29 2004 | $5.94 | $6.09 | $5.82 | $5.84 | 11,696 |
November 26 2004 | $5.94 | $6.05 | $5.94 | $5.99 | 9,300 |
November 24 2004 | $5.98 | $5.98 | $5.98 | $5.98 | 7,200 |
Daily pricing data for Dorman Products dates back to 3/12/1991, and may be incomplete.
