Skip to main content

Dorman Products Inc (NQ: DORM )

96.39 -1.04 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.70 102.95 102.03 102.38 118,769 -0.09(-0.09%)
May 27, 2021 102.14 103.50 101.80 102.47 109,022 +1.17(+1.15%)
May 26, 2021 99.95 101.87 99.89 101.30 96,314 +1.25(+1.25%)
May 25, 2021 100.56 101.52 99.48 100.05 102,657 -0.68(-0.68%)
May 24, 2021 101.84 101.87 99.95 100.73 70,829 -0.24(-0.24%)
May 21, 2021 100.83 102.47 99.71 100.97 121,024 +1.37(+1.38%)
May 20, 2021 98.84 99.93 98.68 99.60 74,743 +0.61(+0.62%)
May 19, 2021 99.67 100.15 98.21 98.99 93,213 -0.55(-0.55%)
May 18, 2021 102.93 102.99 99.54 99.54 69,145 -3.54(-3.43%)
May 17, 2021 103.19 104.31 102.32 103.08 69,982 -0.77(-0.74%)
May 14, 2021 103.23 104.23 102.00 103.85 74,554 +0.82(+0.80%)
May 13, 2021 99.73 103.64 99.73 103.03 123,846 +3.44(+3.45%)
May 12, 2021 99.12 100.92 99.02 99.59 118,555 -0.24(-0.24%)
May 11, 2021 100.46 102.90 98.01 99.83 92,361 -3.76(-3.63%)
May 10, 2021 104.39 104.58 103.05 103.59 115,323 -0.86(-0.82%)
May 07, 2021 100.65 104.71 100.65 104.45 105,546 +2.07(+2.02%)
May 06, 2021 98.95 102.56 98.95 102.38 167,473 +3.43(+3.47%)
May 05, 2021 99.06 99.93 98.01 98.95 94,787 +0.06(+0.06%)
May 04, 2021 99.82 100.26 98.14 98.89 113,360 -1.78(-1.77%)
May 03, 2021 100.06 101.73 99.26 100.67 198,721 +1.49(+1.50%)
Apr 30, 2021 100.06 100.90 98.73 99.18 157,900 -1.84(-1.82%)
Apr 29, 2021 100.76 101.42 99.75 101.02 179,181 +1.13(+1.13%)
Apr 28, 2021 98.00 100.23 97.36 99.89 212,710 +1.89(+1.93%)
Apr 27, 2021 100.65 101.17 97.83 98.00 261,409 -1.01(-1.02%)
Apr 26, 2021 108.00 108.00 98.26 99.01 499,234 -12.33(-11.07%)
Apr 23, 2021 109.52 112.31 108.28 111.34 107,900 +2.27(+2.08%)
Apr 22, 2021 109.55 110.35 107.94 109.07 95,433 -0.68(-0.62%)
Apr 21, 2021 107.31 110.38 105.69 109.75 116,351 +1.97(+1.83%)
Apr 20, 2021 106.99 108.96 106.94 107.78 117,659 +0.15(+0.14%)
Apr 19, 2021 107.11 108.15 105.95 107.63 57,026 +0.43(+0.40%)
Apr 16, 2021 107.45 108.87 106.86 107.20 64,200 +0.60(+0.56%)
Apr 15, 2021 106.28 107.06 105.51 106.60 54,207 +0.85(+0.80%)
Apr 14, 2021 105.35 106.99 105.33 105.75 53,508 +0.88(+0.84%)
Apr 13, 2021 105.87 107.83 103.64 104.87 85,334 -0.84(-0.79%)
Apr 12, 2021 104.90 106.25 103.93 105.71 54,409 +1.13(+1.08%)
Apr 09, 2021 103.31 105.03 102.99 104.58 87,100 +0.80(+0.77%)
Apr 08, 2021 102.15 103.83 101.27 103.78 139,802 +1.57(+1.54%)
Apr 07, 2021 103.85 104.55 101.72 102.21 84,271 -1.53(-1.47%)
Apr 06, 2021 105.45 106.76 103.43 103.74 102,270 -1.51(-1.43%)
Apr 05, 2021 103.50 107.86 103.12 105.25 105,666 +1.64(+1.58%)
Apr 01, 2021 102.71 104.46 101.83 103.61 92,500 +0.97(+0.95%)
Mar 31, 2021 104.07 106.30 102.14 102.64 175,350 -1.21(-1.17%)
Mar 30, 2021 102.95 104.70 102.49 103.85 113,975 +0.47(+0.45%)
Mar 29, 2021 104.89 108.77 103.26 103.38 137,900 -1.84(-1.75%)
Mar 26, 2021 103.75 106.30 102.08 105.22 104,800 +2.29(+2.22%)
Mar 25, 2021 101.44 104.38 100.67 102.93 105,140 +1.51(+1.49%)
Mar 24, 2021 103.24 104.82 100.01 101.42 108,588 -1.18(-1.15%)
Mar 23, 2021 105.96 106.80 101.81 102.60 125,489 -4.34(-4.06%)
Mar 22, 2021 106.23 108.60 105.06 106.94 109,246 +0.48(+0.45%)
Mar 19, 2021 104.73 107.43 104.46 106.46 383,100 +1.69(+1.61%)
Mar 18, 2021 105.18 106.19 103.78 104.77 126,088 -0.97(-0.92%)
Mar 17, 2021 106.46 109.39 104.80 105.74 128,793 -0.45(-0.42%)
Mar 16, 2021 103.20 107.29 103.20 106.19 183,466 +2.05(+1.97%)
Mar 15, 2021 104.91 105.87 102.60 104.14 213,344 -1.72(-1.62%)
Mar 12, 2021 105.28 107.54 104.50 105.86 313,600 -0.39(-0.37%)
Mar 11, 2021 108.00 108.78 105.79 106.25 205,900 -1.95(-1.80%)
Mar 10, 2021 110.60 113.00 108.10 108.20 183,706 -1.48(-1.35%)
Mar 09, 2021 111.88 111.88 108.63 109.68 108,594 -1.47(-1.32%)
Mar 08, 2021 107.10 113.13 106.27 111.15 157,294 +4.56(+4.28%)
Mar 05, 2021 105.31 106.79 103.15 106.59 199,100 +1.66(+1.58%)
Mar 04, 2021 104.59 106.24 103.61 104.93 222,415 +0.72(+0.69%)
Mar 03, 2021 101.68 105.26 101.36 104.21 97,819 +2.76(+2.72%)
Mar 02, 2021 102.62 103.30 100.50 101.45 79,195 -1.47(-1.43%)
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.