Skip to main content

Dorman Products Inc (NQ: DORM )

97.53 +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 95.00 97.28 94.95 97.06 153,326 +2.67(+2.83%)
Jan 30, 2023 92.60 94.61 92.60 94.39 74,579 +0.89(+0.95%)
Jan 27, 2023 93.57 94.08 92.56 93.50 59,329 +0.14(+0.15%)
Jan 26, 2023 92.02 93.53 91.05 93.36 85,702 +2.38(+2.62%)
Jan 25, 2023 91.95 91.95 90.59 90.98 86,866 -1.03(-1.12%)
Jan 24, 2023 90.39 93.00 88.80 92.01 146,987 +1.68(+1.86%)
Jan 23, 2023 89.84 91.70 87.27 90.33 78,014 +0.77(+0.86%)
Jan 20, 2023 87.48 89.64 85.84 89.56 117,013 +2.87(+3.31%)
Jan 19, 2023 85.49 87.01 84.72 86.69 72,992 +0.46(+0.53%)
Jan 18, 2023 89.08 89.67 86.14 86.23 86,042 -2.40(-2.71%)
Jan 17, 2023 90.08 90.55 87.28 88.63 86,909 -1.39(-1.54%)
Jan 13, 2023 88.59 90.12 87.75 90.02 63,817 +1.78(+2.02%)
Jan 12, 2023 87.16 88.38 86.02 88.24 67,900 +1.18(+1.36%)
Jan 11, 2023 86.34 87.50 85.24 87.06 68,899 +0.78(+0.90%)
Jan 10, 2023 84.56 86.74 84.28 86.28 156,728 +2.03(+2.41%)
Jan 09, 2023 84.53 86.26 83.93 84.25 72,721 -0.25(-0.30%)
Jan 06, 2023 82.14 85.31 82.14 84.50 68,180 +2.61(+3.19%)
Jan 05, 2023 82.52 84.27 81.50 81.89 66,174 -1.36(-1.63%)
Jan 04, 2023 83.46 83.58 81.97 83.25 75,653 +0.42(+0.51%)
Jan 03, 2023 82.00 83.31 80.83 82.83 80,422 +1.96(+2.42%)
Dec 30, 2022 81.67 81.72 80.20 80.87 70,872 -1.23(-1.50%)
Dec 29, 2022 80.72 82.87 80.49 82.10 54,236 +2.03(+2.54%)
Dec 28, 2022 82.50 82.99 79.83 80.07 66,267 -1.83(-2.23%)
Dec 27, 2022 81.88 89.50 80.67 81.90 59,797 +0.59(+0.73%)
Dec 23, 2022 80.13 81.54 79.33 81.31 49,472 +1.50(+1.88%)
Dec 22, 2022 82.32 83.23 78.64 79.81 97,728 -3.43(-4.12%)
Dec 21, 2022 80.07 84.02 79.31 83.24 126,216 +3.25(+4.06%)
Dec 20, 2022 80.67 81.75 79.92 79.99 60,016 -0.81(-1.00%)
Dec 19, 2022 81.20 82.17 80.27 80.80 91,035 +0.25(+0.31%)
Dec 16, 2022 82.11 82.88 79.80 80.55 565,914 -2.35(-2.83%)
Dec 15, 2022 82.59 84.26 81.41 82.90 106,647 -0.65(-0.78%)
Dec 14, 2022 83.80 85.14 82.96 83.55 91,980 -0.84(-1.00%)
Dec 13, 2022 86.51 87.27 84.24 84.39 85,793 -0.10(-0.12%)
Dec 12, 2022 86.20 86.20 83.01 84.49 90,727 -2.00(-2.31%)
Dec 09, 2022 85.72 88.43 85.72 86.49 160,307 +0.62(+0.72%)
Dec 08, 2022 85.83 91.36 84.61 85.87 63,057 +0.01(+0.01%)
Dec 07, 2022 85.94 87.02 85.40 85.86 53,753 -0.51(-0.59%)
Dec 06, 2022 89.14 92.62 86.07 86.37 96,099 -3.01(-3.37%)
Dec 05, 2022 91.93 92.09 88.59 89.38 107,010 -3.09(-3.34%)
Dec 02, 2022 90.04 92.52 89.27 92.47 100,400 +1.81(+2.00%)
Dec 01, 2022 90.19 90.96 88.92 90.66 66,160 +1.02(+1.14%)
Nov 30, 2022 87.18 90.17 86.08 89.64 109,789 +2.60(+2.99%)
Nov 29, 2022 87.58 88.41 87.04 87.04 58,371 -0.29(-0.33%)
Nov 28, 2022 90.55 90.68 87.33 87.33 69,315 -3.54(-3.90%)
Nov 25, 2022 90.72 91.09 89.99 90.87 34,421 +0.45(+0.50%)
Nov 23, 2022 89.35 90.85 89.15 90.42 102,334 +1.07(+1.20%)
Nov 22, 2022 86.91 90.20 86.40 89.35 113,366 +2.23(+2.56%)
Nov 21, 2022 89.41 89.77 85.86 87.12 88,071 -2.71(-3.02%)
Nov 18, 2022 88.64 90.19 87.98 89.83 117,657 +2.48(+2.84%)
Nov 17, 2022 85.66 87.52 85.32 87.35 76,652 +1.00(+1.16%)
Nov 16, 2022 87.48 87.89 85.76 86.35 132,104 -1.11(-1.27%)
Nov 15, 2022 85.77 88.25 84.86 87.46 113,761 +2.29(+2.69%)
Nov 14, 2022 84.42 86.12 83.44 85.17 83,878 +0.40(+0.47%)
Nov 11, 2022 84.74 84.93 83.43 84.77 94,065 +0.81(+0.96%)
Nov 10, 2022 82.55 85.38 82.55 83.96 93,705 +3.71(+4.62%)
Nov 09, 2022 79.72 81.11 79.20 80.25 74,129 -0.39(-0.48%)
Nov 08, 2022 80.77 81.95 79.50 80.64 88,533 -0.04(-0.05%)
Nov 07, 2022 79.28 80.86 78.44 80.68 78,880 +1.40(+1.77%)
Nov 04, 2022 78.07 79.29 77.00 79.28 70,156 +2.21(+2.87%)
Nov 03, 2022 78.77 79.17 77.02 77.07 82,047 -2.72(-3.41%)
Nov 02, 2022 81.24 81.77 79.45 79.79 104,021 -1.61(-1.98%)
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.