Dorman Products Inc (NQ: DORM )

107.20 USD +0.60 (+0.56%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 69.39 70.37 68.08 68.92 173,867 -0.19(-0.27%)
Oct 31, 2017 67.79 69.37 67.50 69.11 296,180 +1.23(+1.81%)
Oct 30, 2017 67.77 68.11 66.52 67.88 186,910 -0.38(-0.56%)
Oct 27, 2017 69.14 69.14 64.76 68.26 360,628 -2.75(-3.87%)
Oct 26, 2017 71.70 71.70 70.78 71.01 164,184 -0.60(-0.84%)
Oct 25, 2017 71.93 71.93 70.71 71.61 106,545 -0.37(-0.51%)
Oct 24, 2017 71.12 72.50 70.11 71.98 122,669 +0.89(+1.25%)
Oct 23, 2017 71.64 72.73 70.77 71.09 203,710 -0.61(-0.85%)
Oct 20, 2017 72.74 72.96 71.67 71.70 183,331 -0.28(-0.39%)
Oct 19, 2017 71.63 72.76 70.70 71.98 153,203 -0.31(-0.43%)
Oct 18, 2017 71.50 72.66 70.88 72.29 117,231 +0.90(+1.26%)
Oct 17, 2017 70.84 71.45 69.71 71.39 126,211 +0.42(+0.59%)
Oct 16, 2017 69.79 71.51 69.40 70.97 131,646 +1.37(+1.97%)
Oct 13, 2017 69.39 70.49 69.01 69.60 198,070 +0.23(+0.33%)
Oct 12, 2017 69.31 69.78 68.24 69.37 123,232 -0.36(-0.52%)
Oct 11, 2017 70.67 70.75 69.59 69.73 196,262 -1.33(-1.87%)
Oct 10, 2017 73.40 73.43 70.87 71.06 127,008 -1.92(-2.63%)
Oct 09, 2017 73.03 73.39 72.47 72.98 204,833 -0.06(-0.08%)
Oct 06, 2017 73.47 74.17 72.75 73.04 94,666 -0.83(-1.12%)
Oct 05, 2017 74.00 74.22 73.35 73.87 194,732 +0.01(+0.01%)
Oct 04, 2017 73.44 73.99 73.20 73.86 91,183 -0.02(-0.03%)
Oct 03, 2017 73.30 73.96 72.47 73.88 114,082 +1.01(+1.39%)
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.