Dorman Products Inc (NQ: DORM )

109.07 USD -0.68 (-0.62%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 71.45 72.33 71.15 71.62 132,816 +0.05(+0.07%)
Sep 28, 2017 71.35 71.65 70.60 71.57 77,323 -0.01(-0.01%)
Sep 27, 2017 71.61 72.18 70.30 71.58 171,412 +0.43(+0.60%)
Sep 26, 2017 70.23 71.53 69.95 71.15 87,747 +0.94(+1.34%)
Sep 25, 2017 69.61 70.42 69.15 70.21 75,735 +0.79(+1.14%)
Sep 22, 2017 69.60 69.89 68.80 69.42 80,991 -0.03(-0.04%)
Sep 21, 2017 69.56 69.67 68.92 69.45 64,212 -0.29(-0.42%)
Sep 20, 2017 68.58 70.00 68.35 69.74 69,724 +0.98(+1.43%)
Sep 19, 2017 68.76 69.29 68.36 68.76 133,379 +0.48(+0.70%)
Sep 18, 2017 68.40 68.95 67.84 68.28 126,591 +0.33(+0.49%)
Sep 15, 2017 68.51 68.58 66.15 67.95 230,932 -0.45(-0.66%)
Sep 14, 2017 69.27 72.38 68.11 68.40 167,366 -0.75(-1.08%)
Sep 13, 2017 68.26 69.43 68.12 69.15 84,974 +0.57(+0.83%)
Sep 12, 2017 68.06 68.73 67.54 68.58 75,460 +0.64(+0.94%)
Sep 11, 2017 68.23 68.53 67.34 67.94 79,284 +0.20(+0.30%)
Sep 08, 2017 68.00 68.60 65.02 67.74 168,795 -0.31(-0.46%)
Sep 07, 2017 68.15 68.30 66.95 68.05 132,008 +0.08(+0.12%)
Sep 06, 2017 67.66 69.11 66.01 67.97 200,355 +0.88(+1.31%)
Sep 05, 2017 67.47 69.06 64.79 67.09 111,252 -0.60(-0.89%)
Sep 01, 2017 66.49 68.03 66.49 67.69 84,860 +1.27(+1.91%)
Aug 31, 2017 66.41 67.30 66.29 66.42 115,308 +0.20(+0.30%)
Aug 30, 2017 65.30 66.75 65.30 66.22 170,552 +1.00(+1.53%)
Aug 29, 2017 65.10 65.71 64.90 65.22 149,066 -0.30(-0.46%)
Aug 28, 2017 64.54 65.58 64.10 65.52 175,439 +1.13(+1.75%)
Aug 25, 2017 64.12 64.88 64.12 64.39 155,772 +0.43(+0.67%)
Aug 24, 2017 64.92 65.31 63.89 63.96 185,153 -0.80(-1.24%)
Aug 23, 2017 64.72 65.73 64.36 64.76 179,251 -0.35(-0.54%)
Aug 22, 2017 66.16 66.47 64.86 65.11 114,677 -1.18(-1.78%)
Aug 21, 2017 64.61 66.73 64.18 66.29 225,842 +1.32(+2.03%)
Aug 18, 2017 65.30 65.84 62.64 64.97 338,713 -0.86(-1.31%)
Aug 17, 2017 65.29 66.69 64.04 65.83 293,975 +0.23(+0.35%)
Aug 16, 2017 68.91 68.91 63.90 65.60 1,016,977 -3.36(-4.87%)
Aug 15, 2017 75.33 75.33 68.93 68.96 311,164 -6.53(-8.65%)
Aug 14, 2017 74.75 75.51 74.11 75.49 87,131 +1.32(+1.78%)
Aug 11, 2017 74.45 74.56 73.66 74.17 77,557 +0.15(+0.20%)
Aug 10, 2017 74.80 74.82 73.37 74.02 117,962 -1.02(-1.36%)
Aug 09, 2017 75.73 76.43 74.73 75.04 188,343 -1.29(-1.69%)
Aug 08, 2017 75.66 76.99 74.59 76.33 168,181 +0.50(+0.66%)
Aug 07, 2017 75.20 75.90 72.31 75.83 133,042 +0.55(+0.73%)
Aug 04, 2017 73.69 75.42 72.75 75.28 125,654 +2.01(+2.74%)
Aug 03, 2017 74.30 74.96 73.19 73.27 148,696 -1.00(-1.34%)
Aug 02, 2017 74.50 76.46 73.08 74.26 234,481 -0.82(-1.09%)
Aug 01, 2017 77.93 83.44 74.52 75.08 288,178 -3.00(-3.84%)
Jul 31, 2017 78.14 78.20 76.76 78.08 114,226 +0.14(+0.18%)
Jul 28, 2017 77.79 78.27 77.16 77.94 76,106 -0.27(-0.35%)
Jul 27, 2017 78.67 79.03 77.70 78.21 101,772 -0.18(-0.23%)
Jul 26, 2017 77.85 78.97 77.49 78.39 87,493 +0.86(+1.11%)
Jul 25, 2017 77.12 77.86 76.31 77.53 101,862 +0.73(+0.95%)
Jul 24, 2017 77.11 77.95 76.60 76.80 91,330 -0.14(-0.18%)
Jul 21, 2017 77.87 78.05 76.36 76.94 145,125 -0.57(-0.74%)
Jul 20, 2017 77.35 77.82 77.02 77.51 114,315 +0.15(+0.19%)
Jul 19, 2017 76.42 77.43 75.93 77.36 111,015 +1.18(+1.55%)
Jul 18, 2017 76.97 76.99 75.90 76.18 154,294 -0.80(-1.04%)
Jul 17, 2017 76.55 77.58 75.45 76.98 166,973 +0.74(+0.97%)
Jul 14, 2017 76.02 76.70 75.20 76.24 176,429 +0.15(+0.20%)
Jul 13, 2017 75.40 76.16 74.84 76.09 98,864 +0.90(+1.20%)
Jul 12, 2017 77.41 77.41 74.89 75.19 206,058 -1.53(-1.99%)
Jul 11, 2017 76.25 77.22 75.68 76.72 125,556 +0.69(+0.91%)
Jul 10, 2017 76.34 77.11 75.07 76.03 143,038 -0.64(-0.83%)
Jul 07, 2017 75.56 77.19 75.23 76.67 136,303 +1.56(+2.08%)
Jul 06, 2017 76.08 76.34 74.71 75.11 176,194 -1.62(-2.11%)
Jul 05, 2017 82.46 83.05 76.67 76.73 287,903 -6.03(-7.29%)
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.