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
2022-12-30 81.67 81.72 80.20 80.87 0.1M
2022-12-29 80.72 82.87 80.49 82.10 0.1M
2022-12-28 82.50 82.99 79.83 80.07 0.1M
2022-12-27 81.88 89.50 80.68 81.90 0.1M
2022-12-23 80.13 81.54 79.33 81.31 0.0M
2022-12-22 82.32 83.23 78.64 79.81 0.1M
2022-12-21 80.07 84.02 79.31 83.24 0.1M
2022-12-20 80.67 81.75 79.92 79.99 0.1M
2022-12-19 81.20 82.17 80.27 80.80 0.1M
2022-12-16 82.11 82.88 79.80 80.55 0.6M
2022-12-15 82.59 84.26 81.41 82.90 0.1M
2022-12-14 83.80 85.14 82.96 83.55 0.1M
2022-12-13 86.51 87.27 84.24 84.39 0.1M
2022-12-12 86.20 86.20 83.01 84.49 0.1M
2022-12-09 85.72 88.43 85.72 86.49 0.2M
2022-12-08 85.83 91.36 84.61 85.87 0.1M
2022-12-07 85.94 87.02 85.40 85.86 0.1M
2022-12-06 89.14 92.62 86.07 86.37 0.1M
2022-12-05 91.93 92.09 88.59 89.38 0.1M
2022-12-02 90.04 92.52 89.27 92.47 0.1M
2022-12-01 90.19 90.96 88.93 90.66 0.1M
2022-11-30 87.18 90.17 86.08 89.64 0.1M
2022-11-29 87.58 88.41 87.04 87.04 0.1M
2022-11-28 90.55 90.68 87.33 87.33 0.1M
2022-11-25 90.72 91.09 89.99 90.87 0.0M
2022-11-23 89.35 90.85 89.15 90.42 0.1M
2022-11-22 86.91 90.20 86.40 89.35 0.1M
2022-11-21 89.41 89.77 85.86 87.12 0.1M
2022-11-18 88.64 90.19 87.98 89.83 0.1M
2022-11-17 85.66 87.52 85.32 87.35 0.1M
2022-11-16 87.48 87.89 85.76 86.35 0.1M
2022-11-15 85.77 88.25 84.86 87.46 0.1M
2022-11-14 84.42 86.13 83.44 85.17 0.1M
2022-11-11 84.74 84.93 83.43 84.77 0.1M
2022-11-10 82.55 85.38 82.55 83.96 0.1M
2022-11-09 79.72 81.11 79.20 80.25 0.1M
2022-11-08 80.77 81.95 79.50 80.64 0.1M
2022-11-07 79.28 80.86 78.44 80.68 0.1M
2022-11-04 78.07 79.29 77.00 79.28 0.1M
2022-11-03 78.77 79.17 77.02 77.07 0.1M
2022-11-02 81.24 81.77 79.45 79.79 0.1M
2022-11-01 82.56 82.66 80.98 81.40 0.1M
2022-10-31 82.51 83.09 80.49 81.62 0.1M
2022-10-28 80.26 82.74 79.56 82.33 0.1M
2022-10-27 77.72 82.45 77.42 80.29 0.1M
2022-10-26 74.90 79.38 73.85 77.01 0.2M
2022-10-25 79.07 79.59 73.32 74.07 0.4M
2022-10-24 85.95 86.88 79.64 81.03 0.2M
2022-10-21 87.05 87.39 85.41 86.98 0.1M
2022-10-20 90.23 90.23 86.28 86.56 0.1M
2022-10-19 92.24 92.98 89.77 89.94 0.1M
2022-10-18 91.64 93.45 91.64 92.91 0.1M
2022-10-17 90.97 91.52 89.90 90.64 0.1M
2022-10-14 91.76 91.79 89.96 89.97 0.1M
2022-10-13 90.00 92.85 89.49 91.56 0.1M
2022-10-12 89.80 91.58 89.58 90.61 0.1M
2022-10-11 87.96 90.33 87.96 89.75 0.1M
2022-10-10 85.99 88.65 85.99 88.32 0.1M
2022-10-07 86.40 87.16 85.36 85.76 0.1M
2022-10-06 85.08 87.28 84.83 86.61 0.1M
2022-10-05 85.48 85.75 84.48 85.18 0.1M
2022-10-04 84.81 86.59 84.16 86.35 0.2M
2022-10-03 82.45 84.89 82.06 83.81 0.1M
2022-09-30 82.79 84.31 82.02 82.12 0.1M
2022-09-29 83.42 83.45 81.84 82.65 0.1M
2022-09-28 82.79 85.22 82.54 84.47 0.1M
2022-09-27 83.29 85.84 82.53 82.64 0.1M
2022-09-26 83.00 83.75 82.51 82.89 0.1M
2022-09-23 82.74 83.26 81.81 83.02 0.1M
2022-09-22 83.38 84.17 81.98 83.82 0.1M
2022-09-21 84.82 85.68 83.54 83.54 0.1M
2022-09-20 85.49 85.99 82.24 84.16 0.1M
2022-09-19 85.68 86.49 84.47 86.24 0.1M
2022-09-16 85.03 86.54 84.06 85.68 0.2M
2022-09-15 83.96 85.14 83.58 85.10 0.1M
2022-09-14 86.05 86.05 83.42 84.37 0.1M
2022-09-13 86.26 87.67 85.10 86.08 0.1M
2022-09-12 86.29 87.92 85.64 87.84 0.1M
2022-09-09 83.93 85.95 83.09 85.46 0.1M
2022-09-08 85.38 85.38 83.30 83.69 0.1M
2022-09-07 86.21 86.33 84.20 85.75 0.1M
2022-09-06 87.54 87.54 85.00 85.74 0.1M
2022-09-02 90.24 90.24 86.37 87.39 0.1M
2022-09-01 90.02 91.33 88.72 89.38 0.1M
2022-08-31 92.45 92.45 90.36 90.65 0.1M
2022-08-30 93.53 93.53 92.13 92.41 0.1M
2022-08-29 94.45 94.84 92.61 92.93 0.1M
2022-08-26 98.36 98.42 93.94 94.56 0.1M
2022-08-25 97.50 99.24 96.86 97.90 0.1M
2022-08-24 99.65 100.93 96.14 97.50 0.1M
2022-08-23 104.71 106.20 99.23 99.37 0.1M
2022-08-22 106.64 107.64 104.42 105.11 0.1M
2022-08-19 107.90 108.44 105.89 106.98 0.2M
2022-08-18 107.50 108.69 106.00 108.24 0.1M
2022-08-17 106.26 107.08 105.56 106.42 0.1M
2022-08-16 105.69 107.97 105.38 107.17 0.1M
2022-08-15 103.58 107.54 103.11 106.14 0.1M
2022-08-12 103.05 104.41 101.89 104.28 0.1M
2022-08-11 101.52 103.01 101.08 102.58 0.1M
2022-08-10 101.49 102.10 99.97 101.32 0.1M
2022-08-09 100.89 101.33 99.95 100.56 0.1M
2022-08-08 98.99 101.10 98.33 100.36 0.1M
2022-08-05 97.00 98.12 96.16 98.09 0.1M
2022-08-04 99.41 100.11 97.00 97.33 0.1M
2022-08-03 100.53 100.53 98.91 99.41 0.1M
2022-08-02 102.45 102.53 100.31 100.34 0.1M
2022-08-01 101.09 103.18 100.63 102.56 0.1M
2022-07-29 102.11 102.56 99.58 101.09 0.1M
2022-07-28 101.72 103.55 101.72 102.66 0.1M
2022-07-27 102.01 102.41 99.65 101.72 0.1M
2022-07-26 103.89 104.81 100.37 102.36 0.2M
2022-07-25 108.60 113.23 104.84 105.23 0.3M
2022-07-22 116.56 119.04 116.15 116.76 0.2M
2022-07-21 114.82 116.73 114.58 116.73 0.2M
2022-07-20 116.29 117.42 113.00 114.52 0.2M
2022-07-19 114.77 117.99 114.36 116.68 0.2M
2022-07-18 115.00 116.58 113.55 114.03 0.2M
2022-07-15 113.42 115.19 113.10 114.93 0.1M
2022-07-14 110.83 112.16 109.71 111.99 0.1M
2022-07-13 111.22 112.95 110.55 111.78 0.1M
2022-07-12 111.54 114.40 110.74 111.74 0.1M
2022-07-11 110.11 112.36 110.11 111.41 0.1M
2022-07-08 111.05 113.12 110.63 110.93 0.1M
2022-07-07 109.80 111.98 109.21 111.28 0.1M
2022-07-06 111.60 112.02 108.53 108.97 0.2M
2022-07-05 110.12 112.22 108.57 112.03 0.2M
2022-07-01 109.08 112.62 108.51 111.58 0.2M
2022-06-30 106.06 109.71 105.48 109.71 0.1M
2022-06-29 107.48 107.48 105.08 107.18 0.1M
2022-06-28 105.97 107.83 105.90 106.97 0.1M
2022-06-27 105.25 106.20 104.67 106.00 0.1M
2022-06-24 103.45 106.34 103.45 104.71 0.2M
2022-06-23 101.86 103.62 101.59 103.39 0.1M
2022-06-22 99.34 102.10 99.34 101.59 0.1M
2022-06-21 99.53 100.83 97.88 100.49 0.1M
2022-06-17 97.37 99.18 96.95 98.71 0.2M
2022-06-16 99.13 99.13 95.01 95.76 0.1M
2022-06-15 101.02 101.98 99.77 99.99 0.1M
2022-06-14 100.00 101.29 99.32 100.40 0.1M
2022-06-13 102.23 102.70 99.59 99.70 0.1M
2022-06-10 104.01 104.47 102.76 104.05 0.1M
2022-06-09 104.08 105.63 104.08 104.36 0.1M
2022-06-08 103.42 104.14 102.36 103.97 0.1M
2022-06-07 104.22 104.22 102.84 103.43 0.1M
2022-06-06 103.45 105.30 102.65 104.82 0.1M
2022-06-03 103.35 104.40 102.96 103.08 0.1M
2022-06-02 102.57 104.42 101.05 104.04 0.1M
2022-06-01 102.17 103.20 100.13 102.13 0.1M
2022-05-31 100.86 102.24 98.84 101.05 0.1M
2022-05-27 100.81 101.26 99.90 101.26 0.1M
2022-05-26 98.93 101.08 98.93 99.95 0.1M
2022-05-25 96.88 99.03 96.31 98.06 0.1M
2022-05-24 94.32 97.60 93.67 97.42 0.1M
2022-05-23 96.30 97.55 94.56 95.43 0.1M
2022-05-20 99.48 99.48 93.89 95.99 0.2M
2022-05-19 99.03 100.24 97.18 98.49 0.1M
2022-05-18 100.75 101.62 97.55 98.13 0.1M
2022-05-17 99.99 102.79 99.46 102.42 0.1M
2022-05-16 100.26 101.17 98.03 98.80 0.1M
2022-05-13 99.09 101.11 97.51 100.83 0.2M
2022-05-12 96.41 98.82 96.32 98.67 0.1M
2022-05-11 97.76 99.34 95.93 96.90 0.1M
2022-05-10 97.23 97.96 95.53 97.31 0.1M
2022-05-09 94.91 98.60 92.53 96.99 0.2M
2022-05-06 98.06 98.06 94.03 96.13 0.1M
2022-05-05 99.34 99.34 97.00 98.36 0.1M
2022-05-04 97.16 100.25 96.71 100.25 0.1M
2022-05-03 98.50 98.76 96.64 96.87 0.1M
2022-05-02 98.31 99.94 95.10 98.62 0.2M
2022-04-29 98.27 100.07 98.27 98.72 0.2M
2022-04-28 96.70 98.74 96.00 98.24 0.2M
2022-04-27 92.25 97.16 92.21 96.65 0.1M
2022-04-26 92.02 92.81 90.37 92.25 0.1M
2022-04-25 97.65 97.65 90.13 92.89 0.1M
2022-04-22 94.61 94.69 93.25 93.93 0.1M
2022-04-21 97.21 97.35 94.91 95.36 0.1M
2022-04-20 96.63 97.39 95.80 95.93 0.1M
2022-04-19 94.36 96.92 94.36 95.65 0.1M
2022-04-18 93.32 94.51 93.20 94.05 0.1M
2022-04-14 95.96 96.32 93.50 93.95 0.1M
2022-04-13 95.83 96.13 94.59 95.51 0.1M
2022-04-12 96.70 98.13 95.80 95.86 0.1M
2022-04-11 94.90 97.88 94.90 95.64 0.1M
2022-04-08 96.12 97.01 95.26 95.34 0.1M
2022-04-07 95.27 96.06 94.20 95.82 0.1M
2022-04-06 93.42 95.60 93.01 95.12 0.1M
2022-04-05 95.17 95.39 93.03 94.05 0.1M
2022-04-04 97.20 97.21 94.51 94.94 0.1M
2022-04-01 95.24 97.45 93.99 97.21 0.2M
2022-03-31 96.06 96.60 94.26 95.03 0.1M
2022-03-30 95.17 96.94 95.00 96.41 0.1M
2022-03-29 92.08 96.47 92.08 95.06 0.2M
2022-03-28 94.12 94.88 90.81 91.02 0.1M
2022-03-25 93.98 95.07 91.93 94.12 0.1M
2022-03-24 92.94 94.41 91.97 93.30 0.2M
2022-03-23 97.45 97.58 92.03 92.35 0.1M
2022-03-22 98.45 99.90 97.04 97.28 0.1M
2022-03-21 99.54 100.30 97.78 98.15 0.1M
2022-03-18 99.14 99.96 97.27 99.90 0.2M
2022-03-17 99.30 100.25 98.64 99.20 0.1M
2022-03-16 97.48 100.54 97.48 100.24 0.1M
2022-03-15 97.30 98.29 95.55 96.92 0.1M
2022-03-14 95.70 97.85 95.51 96.74 0.1M
2022-03-11 97.62 97.80 94.76 95.11 0.1M
2022-03-10 97.53 98.94 96.58 97.29 0.1M
2022-03-09 97.33 100.26 96.62 98.88 0.1M
2022-03-08 96.89 98.49 95.66 95.76 0.1M
2022-03-07 96.52 97.15 95.27 96.50 0.1M
2022-03-04 95.81 97.03 95.13 96.52 0.1M
2022-03-03 96.72 96.72 95.20 96.15 0.1M
2022-03-02 93.63 97.48 93.63 96.36 0.2M
2022-03-01 93.68 94.60 92.44 93.54 0.2M
2022-02-28 92.63 94.26 91.45 93.42 0.1M
2022-02-25 91.80 94.62 90.77 93.08 0.2M
2022-02-24 89.29 92.54 88.63 92.10 0.1M
2022-02-23 96.60 96.80 90.21 90.44 0.1M
2022-02-22 94.00 96.78 88.62 95.50 0.3M
2022-02-18 93.59 94.36 92.43 93.35 0.2M
2022-02-17 93.57 94.59 92.46 93.89 0.2M
2022-02-16 92.92 94.63 92.66 94.33 0.1M
2022-02-15 93.23 94.99 92.82 93.18 0.1M
2022-02-14 90.48 92.33 90.48 91.76 0.1M
2022-02-11 90.70 91.32 89.42 90.82 0.1M
2022-02-10 91.28 93.19 89.59 90.40 0.1M
2022-02-09 94.50 95.60 92.54 92.90 0.1M
2022-02-08 90.36 93.61 89.68 93.35 0.1M
2022-02-07 92.04 92.89 90.15 90.47 0.1M
2022-02-04 92.48 92.48 90.20 91.53 0.1M
2022-02-03 93.02 94.79 92.08 93.05 0.1M
2022-02-02 95.73 96.20 92.98 93.44 0.1M
2022-02-01 94.34 95.72 92.76 95.60 0.1M
2022-01-31 92.08 93.64 90.72 93.63 0.1M
2022-01-28 90.59 92.66 88.44 92.49 0.1M
2022-01-27 92.10 92.96 90.12 90.83 0.1M
2022-01-26 95.72 96.61 90.85 91.52 0.1M
2022-01-25 97.20 97.68 94.59 95.33 0.1M
2022-01-24 93.70 99.17 91.78 98.38 0.3M
2022-01-21 96.10 97.50 93.61 93.71 0.2M
2022-01-20 100.56 101.24 96.41 96.75 0.1M
2022-01-19 102.27 102.27 99.73 100.16 0.1M
2022-01-18 105.09 105.09 101.23 101.41 0.1M
2022-01-14 105.37 106.36 104.36 105.95 0.1M
2022-01-13 105.45 108.17 105.21 106.20 0.0M
2022-01-12 104.53 105.51 103.85 104.88 0.1M
2022-01-11 106.85 106.85 103.87 104.54 0.1M
2022-01-10 107.07 107.53 105.80 107.16 0.1M
2022-01-07 111.41 111.41 107.84 108.09 0.0M
2022-01-06 110.33 111.34 108.77 110.86 0.1M
2022-01-05 112.66 112.96 109.65 109.89 0.1M
2022-01-04 112.19 114.74 110.90 112.11 0.1M
2022-01-03 113.80 114.67 111.15 111.53 0.1M