Dorman Products Inc (NQ: DORM )

102.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.35 75.75 73.39 75.44 404,015 +1.22(+1.64%)
Jan 30, 2018 74.30 74.30 74.18 74.22 150,411 -0.57(-0.76%)
Jan 29, 2018 75.06 75.45 74.59 74.79 119,676 -0.47(-0.62%)
Jan 26, 2018 74.90 75.28 74.07 75.26 82,160 +0.62(+0.83%)
Jan 25, 2018 75.01 75.01 72.97 74.64 177,549 -0.11(-0.15%)
Jan 24, 2018 73.54 75.00 73.15 74.75 167,522 +1.24(+1.69%)
Jan 23, 2018 75.03 75.03 73.48 73.51 207,197 -1.60(-2.13%)
Jan 22, 2018 73.76 75.35 73.27 75.11 239,926 +1.51(+2.05%)
Jan 19, 2018 72.38 73.65 71.33 73.60 216,668 +1.16(+1.60%)
Jan 18, 2018 72.59 72.82 72.25 72.44 174,216 -0.11(-0.15%)
Jan 17, 2018 72.07 72.70 71.44 72.55 250,960 +0.71(+0.99%)
Jan 16, 2018 72.34 72.87 71.58 71.84 342,336 +0.10(+0.14%)
Jan 12, 2018 71.74 71.74 71.74 0 +0.76(+1.07%)
Jan 11, 2018 70.00 71.03 69.37 70.98 136,246 +1.31(+1.88%)
Jan 10, 2018 69.77 68.19 69.67 137,552 +0.64(+0.93%)
Jan 09, 2018 70.32 70.32 68.62 69.03 372,932 -1.27(-1.81%)
Jan 08, 2018 71.66 71.66 70.06 70.30 262,932 -1.09(-1.53%)
Jan 05, 2018 70.78 71.43 70.00 71.39 372,358 +1.06(+1.51%)
Jan 04, 2018 69.26 70.43 68.27 70.33 508,212 +1.22(+1.77%)
Jan 03, 2018 67.40 69.41 65.65 69.11 691,471 +6.73(+10.79%)
Jan 02, 2018 61.57 62.81 61.47 62.38 243,456 +1.24(+2.03%)
Dec 29, 2017 61.14 61.14 61.14 0 -1.84(-2.92%)
Dec 28, 2017 62.38 63.03 61.39 62.98 163,644 +0.77(+1.24%)
Dec 27, 2017 62.03 63.60 61.86 62.21 126,169 +0.17(+0.27%)
Dec 26, 2017 61.57 62.60 61.57 62.04 172,017 +0.46(+0.75%)
Dec 22, 2017 63.27 63.61 61.55 61.58 159,498 -1.62(-2.56%)
Dec 21, 2017 62.89 63.61 62.77 63.20 407,351 +0.52(+0.83%)
Dec 20, 2017 62.76 64.00 62.36 62.68 309,821 -0.01(-0.02%)
Dec 19, 2017 62.98 64.12 62.59 62.69 626,291 -0.29(-0.46%)
Dec 18, 2017 62.82 63.90 62.82 62.98 337,916 +0.47(+0.75%)
Dec 15, 2017 61.72 63.50 61.72 62.51 815,796 +0.82(+1.33%)
Dec 14, 2017 63.08 63.25 61.32 61.69 284,089 -1.38(-2.19%)
Dec 13, 2017 63.71 63.71 62.91 63.07 171,746 -0.65(-1.02%)
Dec 12, 2017 63.83 64.51 63.64 63.72 133,591 +0.05(+0.08%)
Dec 11, 2017 65.29 65.29 63.34 63.67 239,176 -1.89(-2.88%)
Dec 08, 2017 65.23 66.06 64.97 65.56 225,993 +0.64(+0.99%)
Dec 07, 2017 66.03 66.38 64.79 64.92 214,068 -1.27(-1.92%)
Dec 06, 2017 65.88 66.75 65.30 66.19 153,799 -0.17(-0.26%)
Dec 05, 2017 67.37 67.90 66.18 66.36 129,606 -1.09(-1.62%)
Dec 04, 2017 67.46 67.88 67.17 67.45 337,432 +0.35(+0.52%)
Dec 01, 2017 68.11 68.50 66.63 67.10 392,808 -1.21(-1.77%)
Nov 30, 2017 70.29 70.33 68.23 68.31 356,125 -1.69(-2.41%)
Nov 29, 2017 68.86 70.78 68.36 70.00 198,022 +1.13(+1.64%)
Nov 28, 2017 67.72 68.91 65.43 68.87 110,678 +1.23(+1.82%)
Nov 27, 2017 68.57 68.91 67.54 67.64 106,990 -0.77(-1.13%)
Nov 24, 2017 68.92 68.92 68.06 68.41 61,508 -0.43(-0.62%)
Nov 22, 2017 69.87 70.75 68.57 68.84 85,107 -1.02(-1.46%)
Nov 21, 2017 69.77 70.57 69.34 69.86 182,949 +0.49(+0.71%)
Nov 20, 2017 67.83 69.42 67.83 69.37 123,654 +1.60(+2.36%)
Nov 17, 2017 66.56 67.99 66.56 67.77 230,003 +0.84(+1.26%)
Nov 16, 2017 65.73 66.99 65.44 66.93 164,189 +1.29(+1.97%)
Nov 15, 2017 66.53 66.57 65.40 65.64 159,791 -1.37(-2.04%)
Nov 14, 2017 66.29 67.29 65.91 67.01 225,196 +0.33(+0.49%)
Nov 13, 2017 66.22 67.54 65.80 66.68 157,463 +0.07(+0.11%)
Nov 10, 2017 64.73 67.11 64.73 66.61 218,040 +0.17(+0.26%)
Nov 09, 2017 66.25 67.03 65.17 66.44 169,974 -0.39(-0.58%)
Nov 08, 2017 67.95 68.24 66.25 66.83 166,815 -0.68(-1.01%)
Nov 07, 2017 68.34 69.12 67.26 67.51 161,381 -0.60(-0.88%)
Nov 06, 2017 68.32 69.28 67.30 68.11 114,338 -0.70(-1.02%)
Nov 03, 2017 69.78 70.76 68.75 68.81 131,971 -0.63(-0.91%)
Nov 02, 2017 68.71 69.72 67.82 69.44 162,681 +0.52(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.