Italia markets close in 5 hours 59 minutes

Dorman Products, Inc. (DORM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,95+0,22 (+0,24%)
Alla chiusura: 04:00PM EDT
90,95 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202491,7591,7589,2890,9590,9584.421
02 mag 202489,8090,8288,8690,7390,73105.500
01 mag 202487,8291,1386,7789,0289,0291.900
30 apr 202487,7588,8887,2287,4587,45136.500
29 apr 202489,2589,7288,5488,7688,7676.200
26 apr 202488,6189,2888,5589,2389,2373.800
25 apr 202488,7188,7186,6188,0888,08114.800
24 apr 202489,6990,9188,9489,8189,8164.100
23 apr 202489,1290,3388,8290,2290,2280.900
22 apr 202488,4589,2088,0988,7988,7967.900
19 apr 202487,4988,9887,4288,4088,4098.500
18 apr 202488,0189,7987,6287,9187,9189.900
17 apr 202489,3289,3287,6588,0088,0094.600
16 apr 202489,1390,1088,2788,9588,9580.000
15 apr 202490,6990,9589,2289,7689,7673.900
12 apr 202491,2791,4189,6890,0590,0553.600
11 apr 202492,5592,7590,8192,1892,18117.500
10 apr 202493,4393,4391,3591,8391,83109.300
09 apr 202495,9496,4594,6295,6295,6256.300
08 apr 202497,2498,3895,4195,8295,82134.300
05 apr 202495,3996,9595,3996,3796,3781.800
04 apr 202498,1698,5595,3295,7495,74103.500
03 apr 202495,6997,6995,6997,6097,60121.200
02 apr 202496,6996,7495,1296,6796,67146.300
01 apr 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 gen 202483,6984,4181,3781,4181,41108.100
30 gen 202485,1185,8183,5683,6483,64101.600
29 gen 202484,8785,7584,2885,6285,6291.400
26 gen 202485,4286,1784,5785,0185,0157.900
25 gen 202485,1285,4983,5084,8084,8076.800
24 gen 202487,0087,0084,0684,3484,34122.400
23 gen 202486,2886,7585,4985,9485,94126.900
22 gen 202482,9585,3382,7684,9684,96177.300
19 gen 202481,9582,2481,1581,9881,9893.000
18 gen 202481,0881,8480,2381,7181,7179.400
17 gen 202479,8680,8079,3180,5680,5680.200
16 gen 202480,0881,9379,9481,1781,17118.600
12 gen 202482,6383,0080,4280,7780,7776.900
11 gen 202479,9581,8179,8681,5581,55122.600
10 gen 202479,7680,5579,3080,2580,2570.400
09 gen 202479,8180,5879,5080,2480,2462.300
08 gen 202479,6981,0979,2080,9780,9770.800
05 gen 202479,5681,6779,4779,6279,6284.300
04 gen 202480,4381,2079,8080,2780,2797.900
03 gen 202482,9682,9680,2480,3680,36119.600
02 gen 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
27 dic 202384,7085,4484,3784,9284,9267.000
26 dic 202384,0184,9884,0184,5284,5253.900
22 dic 202383,5084,1582,6683,4883,4890.200
21 dic 202383,6784,9382,3683,0383,03121.400
20 dic 202383,7285,7382,6682,9882,98163.200
19 dic 202380,9084,2080,9084,0284,02185.100
18 dic 202380,9680,9779,5180,5380,5398.500
15 dic 202381,7582,1780,2680,2780,27326.400
14 dic 202379,3781,9079,2481,2481,24117.900
13 dic 202375,3378,3774,2778,1878,18145.800
12 dic 202375,9576,0174,8675,6275,6288.300
11 dic 202374,6975,8574,2475,7575,7593.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...