Dorman Products Inc (NQ: DORM )

101.45 USD -1.17 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.33 47.40 45.70 45.73 218,322 -1.88(-3.95%)
Jan 29, 2015 48.76 48.83 47.03 47.61 116,458 +0.52(+1.10%)
Jan 28, 2015 48.43 48.43 46.83 47.09 117,392 -0.96(-2.00%)
Jan 27, 2015 48.22 48.45 47.54 48.05 117,312 -0.67(-1.38%)
Jan 26, 2015 48.59 48.97 47.94 48.72 125,997 +0.03(+0.06%)
Jan 23, 2015 48.81 48.85 48.15 48.69 109,353 -0.06(-0.12%)
Jan 22, 2015 47.81 49.45 47.44 48.75 192,466 +0.82(+1.71%)
Jan 21, 2015 47.97 48.26 47.65 47.93 157,762 +0.07(+0.15%)
Jan 20, 2015 46.35 47.95 46.22 47.86 175,334 +1.47(+3.17%)
Jan 16, 2015 45.43 46.50 45.13 46.39 165,512 +0.81(+1.78%)
Jan 15, 2015 46.52 46.80 45.36 45.58 122,995 -0.77(-1.66%)
Jan 14, 2015 46.73 47.27 45.52 46.35 163,845 -0.92(-1.95%)
Jan 13, 2015 47.55 48.12 46.47 47.27 134,609 +0.04(+0.08%)
Jan 12, 2015 47.53 47.55 46.36 47.23 124,201 -0.40(-0.84%)
Jan 09, 2015 50.36 50.36 47.57 47.63 170,569 -2.67(-5.31%)
Jan 08, 2015 48.68 50.58 48.62 50.30 558,010 +1.96(+4.05%)
Jan 07, 2015 48.36 48.44 47.83 48.34 162,951 +0.34(+0.71%)
Jan 06, 2015 47.78 48.71 47.33 48.00 369,933 +0.10(+0.21%)
Jan 05, 2015 47.83 48.63 46.55 47.90 325,287 -0.13(-0.27%)
Jan 02, 2015 48.40 48.79 47.12 48.03 199,522 -0.24(-0.50%)
Dec 31, 2014 48.90 48.27 48.27 48.27 455,400 -0.47(-0.96%)
Dec 30, 2014 49.12 49.39 48.56 48.74 150,898 -0.43(-0.87%)
Dec 29, 2014 48.73 49.65 48.31 49.17 149,203 +0.31(+0.63%)
Dec 26, 2014 48.49 49.10 48.10 48.86 86,062 +0.54(+1.12%)
Dec 24, 2014 48.51 48.32 48.32 48.32 69,900 -0.15(-0.31%)
Dec 23, 2014 48.88 49.60 48.23 48.47 139,349 -0.08(-0.16%)
Dec 22, 2014 47.22 48.59 46.73 48.55 196,013 +1.25(+2.64%)
Dec 19, 2014 47.50 47.71 46.35 47.30 558,597 -0.36(-0.76%)
Dec 18, 2014 49.61 49.99 47.08 47.66 359,450 -1.52(-3.09%)
Dec 17, 2014 48.98 49.57 48.33 49.18 314,347 +0.20(+0.41%)
Dec 16, 2014 49.29 50.00 48.40 48.98 219,539 -0.52(-1.05%)
Dec 15, 2014 49.60 50.31 49.32 49.50 176,830 -0.01(-0.02%)
Dec 12, 2014 48.90 49.89 48.90 49.51 191,704 -0.03(-0.06%)
Dec 11, 2014 48.52 50.15 48.52 49.54 190,370 +1.15(+2.38%)
Dec 10, 2014 49.55 50.08 48.33 48.39 168,266 -1.16(-2.34%)
Dec 09, 2014 47.55 49.63 47.00 49.55 201,556 +1.55(+3.23%)
Dec 08, 2014 49.51 49.59 47.94 48.00 160,783 -1.56(-3.15%)
Dec 05, 2014 49.96 50.62 49.49 49.56 175,198 -0.51(-1.02%)
Dec 04, 2014 50.35 50.86 49.89 50.07 302,569 -0.48(-0.95%)
Dec 03, 2014 48.70 51.75 48.67 50.55 739,939 +1.85(+3.80%)
Dec 02, 2014 47.42 48.81 47.01 48.70 228,291 +1.28(+2.70%)
Dec 01, 2014 47.18 47.85 46.94 47.42 172,441 +0.09(+0.19%)
Nov 28, 2014 47.05 48.00 46.54 47.33 102,232 +0.52(+1.11%)
Nov 26, 2014 46.81 46.81 46.81 46.81 142,700 +0.00(+0.00%)
Nov 25, 2014 48.00 48.00 46.35 46.81 221,634 -1.23(-2.56%)
Nov 24, 2014 47.22 48.04 47.18 48.04 157,233 +0.88(+1.87%)
Nov 21, 2014 48.01 48.15 46.80 47.16 228,423 -0.28(-0.59%)
Nov 20, 2014 46.24 47.48 46.24 47.44 186,675 +0.94(+2.02%)
Nov 19, 2014 46.21 46.92 45.92 46.50 315,896 +0.38(+0.82%)
Nov 18, 2014 47.33 48.36 45.71 46.12 334,988 -1.03(-2.18%)
Nov 17, 2014 47.59 48.02 47.00 47.15 181,686 -0.35(-0.74%)
Nov 14, 2014 47.58 48.11 47.25 47.50 244,646 +0.03(+0.06%)
Nov 13, 2014 47.84 47.86 47.30 47.47 161,885 -0.25(-0.52%)
Nov 12, 2014 47.14 47.92 47.00 47.72 339,758 +0.30(+0.63%)
Nov 11, 2014 47.19 47.66 46.99 47.42 142,005 +0.29(+0.62%)
Nov 10, 2014 46.65 47.13 46.30 47.13 170,519 +0.53(+1.14%)
Nov 07, 2014 47.51 47.58 46.02 46.60 207,695 -0.97(-2.04%)
Nov 06, 2014 46.48 47.84 46.32 47.57 212,715 +1.11(+2.39%)
Nov 05, 2014 47.11 47.45 46.08 46.46 277,095 -0.25(-0.54%)
Nov 04, 2014 46.69 46.97 46.12 46.71 219,789 -0.06(-0.13%)
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.