Dorman

DORM
🏛️ usa →
151.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 112.00 113.23 111.40 113.01 0.1M
2021-12-30 113.18 114.65 111.72 111.98 0.1M
2021-12-29 110.06 115.82 109.89 112.68 0.2M
2021-12-28 107.33 109.89 107.33 109.53 0.1M
2021-12-27 106.52 108.08 106.06 107.00 0.2M
2021-12-23 105.98 108.10 105.45 106.42 0.1M
2021-12-22 105.71 105.84 103.40 105.30 0.3M
2021-12-21 106.80 106.99 105.45 105.83 0.2M
2021-12-20 106.72 107.48 104.46 105.73 0.2M
2021-12-17 108.28 109.76 105.53 108.00 0.7M
2021-12-16 110.95 111.36 107.91 107.96 0.1M
2021-12-15 108.52 110.42 107.50 110.11 0.1M
2021-12-14 109.05 110.46 107.98 108.78 0.1M
2021-12-13 110.22 110.81 108.58 108.73 0.1M
2021-12-10 111.95 112.04 110.27 110.78 0.1M
2021-12-09 112.11 112.86 110.43 110.82 0.1M
2021-12-08 112.86 114.23 112.34 112.92 0.1M
2021-12-07 114.79 115.42 112.51 112.91 0.1M
2021-12-06 113.61 115.64 113.16 113.84 0.1M
2021-12-03 114.31 114.33 112.05 112.67 0.1M
2021-12-02 112.43 115.08 111.65 113.56 0.1M
2021-12-01 112.68 114.62 111.53 111.72 0.1M
2021-11-30 112.84 114.06 109.00 110.98 0.2M
2021-11-29 115.17 116.59 114.00 114.06 0.1M
2021-11-26 119.46 119.46 113.59 113.90 0.1M
2021-11-24 122.05 122.56 121.28 121.55 0.0M
2021-11-23 121.90 122.96 120.63 122.69 0.1M
2021-11-22 118.39 122.51 117.56 121.77 0.1M
2021-11-19 120.37 120.99 117.35 117.98 0.1M
2021-11-18 119.31 120.73 116.81 120.48 0.1M
2021-11-17 118.56 119.84 117.51 119.58 0.1M
2021-11-16 117.86 118.93 117.49 118.43 0.1M
2021-11-15 118.57 118.57 116.84 117.64 0.1M
2021-11-12 117.81 118.92 116.68 117.83 0.1M
2021-11-11 118.15 118.55 116.23 117.30 0.1M
2021-11-10 115.33 118.41 115.33 118.17 0.1M
2021-11-09 114.29 116.31 113.39 115.01 0.1M
2021-11-08 115.00 115.49 113.59 113.82 0.1M
2021-11-05 112.56 115.37 112.37 114.21 0.1M
2021-11-04 110.68 112.04 109.53 111.24 0.1M
2021-11-03 107.79 111.25 105.99 110.14 0.1M
2021-11-02 107.12 108.11 105.37 107.50 0.1M
2021-11-01 104.86 107.54 101.40 106.57 0.1M
2021-10-29 102.91 104.65 102.91 104.38 0.1M
2021-10-28 104.47 105.71 102.65 102.67 0.1M
2021-10-27 100.64 103.67 100.64 103.34 0.1M
2021-10-26 99.61 101.80 99.61 100.58 0.1M
2021-10-25 101.65 102.09 95.95 99.91 0.2M
2021-10-22 104.46 104.73 101.81 102.32 0.1M
2021-10-21 102.84 104.73 102.72 104.16 0.1M
2021-10-20 100.80 102.73 100.57 102.44 0.1M
2021-10-19 100.00 101.33 98.50 100.70 0.1M
2021-10-18 100.30 100.76 99.68 100.04 0.0M
2021-10-15 101.79 102.32 100.41 100.64 0.1M
2021-10-14 98.78 100.46 96.38 100.11 0.1M
2021-10-13 99.06 99.30 95.85 98.40 0.1M
2021-10-12 96.86 98.56 96.43 98.48 0.1M
2021-10-11 97.15 98.04 96.21 96.80 0.1M
2021-10-08 96.79 97.35 95.39 97.32 0.1M
2021-10-07 95.37 97.48 94.72 96.24 0.1M
2021-10-06 97.65 98.45 93.63 94.50 0.1M
2021-10-05 98.91 99.23 95.13 98.39 0.1M
2021-10-04 95.56 99.35 93.30 98.63 0.1M
2021-10-01 94.71 96.89 93.23 95.98 0.1M
2021-09-30 98.08 99.48 94.45 94.67 0.1M
2021-09-29 97.81 98.82 97.09 97.96 0.1M
2021-09-28 98.58 99.59 97.03 97.58 0.1M
2021-09-27 96.61 98.92 95.16 98.53 0.1M
2021-09-24 96.61 98.03 96.61 96.63 0.1M
2021-09-23 97.49 98.51 91.59 96.73 0.1M
2021-09-22 95.36 97.32 93.83 96.77 0.1M
2021-09-21 94.04 95.69 93.52 94.79 0.1M
2021-09-20 91.57 93.99 91.28 93.81 0.1M
2021-09-17 91.74 93.71 91.53 93.28 0.4M
2021-09-16 91.10 92.11 90.08 91.52 0.1M
2021-09-15 91.40 91.83 90.47 91.34 0.1M
2021-09-14 91.91 94.98 90.32 91.08 0.1M
2021-09-13 93.22 94.26 91.04 91.87 0.1M
2021-09-10 93.73 93.73 91.98 92.29 0.1M
2021-09-09 92.34 93.45 91.67 93.25 0.1M
2021-09-08 92.22 92.69 91.59 92.52 0.1M
2021-09-07 91.43 94.03 91.43 92.55 0.1M
2021-09-03 93.86 94.62 91.08 91.40 0.1M
2021-09-02 94.29 95.03 93.50 93.90 0.1M
2021-09-01 94.40 95.15 92.98 94.40 0.1M
2021-08-31 95.51 95.51 93.70 93.86 0.1M
2021-08-30 97.19 97.28 94.41 95.52 0.2M
2021-08-27 96.36 97.97 95.63 96.68 0.2M
2021-08-26 97.69 97.98 94.97 95.82 0.1M
2021-08-25 98.20 99.20 97.16 97.41 0.1M
2021-08-24 97.62 98.88 96.58 97.85 0.1M
2021-08-23 97.06 98.08 96.50 97.23 0.1M
2021-08-20 94.91 97.19 94.91 96.70 0.1M
2021-08-19 95.00 96.12 94.34 95.32 0.1M
2021-08-18 97.17 98.96 95.44 95.50 0.1M
2021-08-17 98.30 98.30 95.78 97.38 0.1M
2021-08-16 97.85 99.92 97.85 99.08 0.1M
2021-08-13 99.31 99.76 98.19 98.35 0.0M
2021-08-12 100.43 100.52 99.36 99.36 0.1M
2021-08-11 101.25 101.25 99.64 100.13 0.1M
2021-08-10 99.43 100.97 99.43 100.33 0.1M
2021-08-09 99.38 99.83 96.04 99.20 0.1M
2021-08-06 99.23 100.18 98.96 99.81 0.1M
2021-08-05 98.35 99.36 98.18 98.33 0.0M
2021-08-04 99.79 99.79 97.53 97.85 0.1M
2021-08-03 100.92 101.77 100.01 100.68 0.1M
2021-08-02 101.75 103.40 100.12 100.46 0.1M
2021-07-30 100.99 102.05 100.59 101.15 0.1M
2021-07-29 102.42 102.42 100.97 101.30 0.1M
2021-07-28 101.72 102.32 99.79 100.12 0.1M
2021-07-27 101.78 102.89 100.99 101.45 0.1M
2021-07-26 104.46 105.00 100.11 102.62 0.1M
2021-07-23 104.14 105.88 103.53 104.92 0.1M
2021-07-22 104.34 105.00 103.06 103.55 0.1M
2021-07-21 105.67 106.51 104.31 104.49 0.1M
2021-07-20 104.31 107.31 104.27 105.65 0.1M
2021-07-19 102.15 106.02 102.15 103.63 0.1M
2021-07-16 105.98 106.77 103.25 103.40 0.1M
2021-07-15 105.69 106.08 104.65 105.37 0.0M
2021-07-14 106.35 106.44 105.06 106.13 0.1M
2021-07-13 106.78 107.49 105.14 105.73 0.1M
2021-07-12 104.79 106.93 104.11 106.70 0.1M
2021-07-09 104.36 105.61 104.36 104.82 0.0M
2021-07-08 103.42 105.24 102.97 103.55 0.1M
2021-07-07 104.04 106.16 103.06 105.39 0.1M
2021-07-06 104.78 104.78 101.77 103.74 0.1M
2021-07-02 105.89 106.56 104.67 104.83 0.1M
2021-07-01 104.51 106.36 103.99 105.48 0.1M
2021-06-30 103.18 104.17 102.83 103.67 0.1M
2021-06-29 101.80 103.86 101.10 103.59 0.1M
2021-06-28 101.15 102.99 100.50 101.28 0.1M
2021-06-25 99.37 100.94 98.46 100.16 0.2M
2021-06-24 99.02 99.73 98.27 98.87 0.1M
2021-06-23 100.83 100.93 98.39 98.51 0.2M
2021-06-22 99.67 100.81 99.52 100.35 0.1M
2021-06-21 99.21 100.81 99.21 100.19 0.1M
2021-06-18 98.36 99.54 97.72 98.82 0.2M
2021-06-17 101.42 101.86 97.56 99.19 0.1M
2021-06-16 103.07 103.36 101.71 101.91 0.1M
2021-06-15 102.05 103.07 101.65 103.01 0.1M
2021-06-14 102.77 102.77 100.86 101.55 0.1M
2021-06-11 101.97 102.96 101.97 102.93 0.0M
2021-06-10 103.50 103.54 101.21 101.53 0.0M
2021-06-09 104.16 104.16 102.07 102.94 0.1M
2021-06-08 103.36 103.88 102.31 103.59 0.0M
2021-06-07 104.42 104.79 102.34 102.74 0.1M
2021-06-04 104.47 105.33 102.78 104.44 0.1M
2021-06-03 102.14 104.49 101.40 104.39 0.1M
2021-06-02 103.32 103.91 101.18 102.00 0.1M
2021-06-01 102.90 103.95 102.05 103.30 0.1M
2021-05-28 102.70 102.95 102.04 102.38 0.1M
2021-05-27 102.14 103.50 101.80 102.47 0.1M
2021-05-26 99.95 101.87 99.89 101.30 0.1M
2021-05-25 100.56 101.52 99.48 100.05 0.1M
2021-05-24 101.84 101.87 99.96 100.73 0.1M
2021-05-21 100.83 102.47 99.71 100.97 0.1M
2021-05-20 98.84 99.93 98.68 99.60 0.1M
2021-05-19 99.29 100.15 98.21 98.99 0.1M
2021-05-18 102.93 102.99 99.54 99.54 0.1M
2021-05-17 103.19 104.31 102.32 103.08 0.1M
2021-05-14 103.23 104.23 102.00 103.85 0.1M
2021-05-13 99.73 103.64 99.73 103.03 0.1M
2021-05-12 99.12 100.92 99.02 99.59 0.1M
2021-05-11 102.02 102.90 98.01 99.83 0.1M
2021-05-10 104.39 104.58 103.05 103.59 0.1M
2021-05-07 100.65 104.71 100.65 104.45 0.1M
2021-05-06 98.95 102.56 98.95 102.38 0.2M
2021-05-05 99.06 99.93 98.01 98.95 0.1M
2021-05-04 99.82 100.26 98.15 98.89 0.1M
2021-05-03 100.06 101.73 99.26 100.67 0.2M
2021-04-30 100.06 100.90 98.73 99.18 0.2M
2021-04-29 100.76 101.42 99.75 101.02 0.2M
2021-04-28 98.00 100.23 97.36 99.89 0.2M
2021-04-27 100.65 101.17 97.83 98.00 0.3M
2021-04-26 108.00 108.00 98.26 99.01 0.5M
2021-04-23 109.52 112.31 108.28 111.34 0.1M
2021-04-22 109.55 110.35 107.95 109.07 0.1M
2021-04-21 107.31 110.38 105.70 109.75 0.1M
2021-04-20 106.99 108.96 106.94 107.78 0.1M
2021-04-19 107.11 108.15 105.95 107.63 0.1M
2021-04-16 107.45 108.87 106.86 107.20 0.1M
2021-04-15 106.28 107.06 105.51 106.60 0.1M
2021-04-14 105.35 106.99 105.33 105.75 0.1M
2021-04-13 105.87 107.83 103.64 104.87 0.1M
2021-04-12 104.90 106.25 103.93 105.71 0.1M
2021-04-09 103.31 105.03 102.99 104.58 0.1M
2021-04-08 102.15 103.83 101.27 103.78 0.1M
2021-04-07 103.85 104.55 101.72 102.21 0.1M
2021-04-06 105.45 106.76 103.43 103.74 0.1M
2021-04-05 103.50 107.86 103.12 105.25 0.1M
2021-04-01 102.71 104.46 101.83 103.61 0.1M
2021-03-31 104.07 106.30 102.14 102.64 0.2M
2021-03-30 102.95 104.70 102.49 103.85 0.1M
2021-03-29 104.89 108.77 103.26 103.38 0.1M
2021-03-26 103.75 106.30 102.08 105.22 0.1M
2021-03-25 101.44 104.38 100.67 102.93 0.1M
2021-03-24 103.24 104.82 100.01 101.42 0.1M
2021-03-23 105.96 106.80 101.81 102.60 0.1M
2021-03-22 106.23 108.60 105.06 106.94 0.1M
2021-03-19 104.73 107.43 104.46 106.46 0.4M
2021-03-18 105.18 106.19 103.79 104.77 0.1M
2021-03-17 106.46 109.39 104.80 105.74 0.1M
2021-03-16 103.20 107.29 103.20 106.19 0.2M
2021-03-15 104.91 105.87 102.60 104.14 0.2M
2021-03-12 105.28 107.54 104.50 105.86 0.3M
2021-03-11 108.00 108.78 105.79 106.25 0.2M
2021-03-10 110.60 113.00 108.10 108.20 0.2M
2021-03-09 111.88 111.88 108.63 109.68 0.1M
2021-03-08 107.10 113.13 106.27 111.15 0.2M
2021-03-05 105.31 106.79 103.15 106.59 0.2M
2021-03-04 104.59 106.24 103.61 104.93 0.2M
2021-03-03 101.68 105.26 101.36 104.21 0.1M
2021-03-02 102.62 103.30 100.51 101.45 0.1M
2021-03-01 101.10 104.00 99.85 102.92 0.1M
2021-02-26 99.56 100.94 98.16 99.71 0.1M
2021-02-25 100.66 101.84 98.74 99.52 0.1M
2021-02-24 101.89 104.12 99.57 101.65 0.2M
2021-02-23 102.62 104.97 98.56 102.05 0.2M
2021-02-22 98.01 102.99 94.21 102.53 0.3M
2021-02-19 92.96 95.70 91.71 93.08 0.2M
2021-02-18 94.34 94.58 92.57 92.57 0.1M
2021-02-17 95.18 95.43 92.63 94.58 0.2M
2021-02-16 96.97 97.70 95.13 95.63 0.1M
2021-02-12 96.18 97.96 94.60 96.10 0.1M
2021-02-11 99.84 100.05 96.27 96.57 0.2M
2021-02-10 101.54 102.06 98.69 99.06 0.1M
2021-02-09 102.06 102.06 98.79 100.35 0.1M
2021-02-08 100.00 102.59 98.39 101.88 0.1M
2021-02-05 97.47 99.23 96.90 99.14 0.1M
2021-02-04 95.64 96.90 94.73 96.90 0.1M
2021-02-03 94.40 96.00 92.75 95.38 0.1M
2021-02-02 93.77 95.44 92.73 94.73 0.1M
2021-02-01 91.05 94.04 90.62 93.52 0.2M
2021-01-29 92.53 96.56 89.30 90.83 0.2M
2021-01-28 94.12 95.87 91.97 92.80 0.1M
2021-01-27 98.41 98.41 91.94 93.37 0.1M
2021-01-26 99.99 100.57 97.94 99.34 0.1M
2021-01-25 98.73 99.19 96.63 99.10 0.1M
2021-01-22 98.88 99.74 97.74 99.15 0.1M
2021-01-21 98.78 101.54 98.50 99.33 0.1M
2021-01-20 96.19 98.89 96.19 98.28 0.1M
2021-01-19 98.97 99.36 94.51 95.88 0.1M
2021-01-15 97.15 97.97 95.07 97.76 0.1M
2021-01-14 95.77 97.91 92.59 97.50 0.1M
2021-01-13 98.04 98.04 95.02 95.57 0.1M
2021-01-12 96.33 98.40 95.68 98.13 0.1M
2021-01-11 94.26 97.09 92.34 96.23 0.1M
2021-01-08 94.79 96.36 93.97 95.46 0.1M
2021-01-07 93.70 96.31 92.30 95.00 0.1M
2021-01-06 89.39 94.49 89.39 93.36 0.2M
2021-01-05 86.70 89.19 86.52 88.34 0.1M
2021-01-04 87.46 88.28 86.22 87.34 0.1M