Skip to main content

Dorman Products Inc (NQ: DORM )

90.87 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.08 93.64 93.63 108,038 +1.14(+1.23%)
Jan 28, 2022 90.59 92.66 88.44 92.49 130,504 +1.66(+1.83%)
Jan 27, 2022 92.10 92.96 90.12 90.83 133,870 -0.69(-0.75%)
Jan 26, 2022 95.72 96.61 90.85 91.52 120,549 -3.81(-4.00%)
Jan 25, 2022 97.20 97.68 94.59 95.33 90,580 -3.05(-3.10%)
Jan 24, 2022 93.70 99.17 91.78 98.38 327,717 +4.67(+4.98%)
Jan 21, 2022 96.10 97.50 93.61 93.71 240,846 -3.04(-3.14%)
Jan 20, 2022 100.56 101.24 96.41 96.75 64,603 -3.41(-3.40%)
Jan 19, 2022 102.27 102.27 99.73 100.16 96,005 -1.25(-1.23%)
Jan 18, 2022 105.09 105.09 101.23 101.41 83,090 -4.54(-4.29%)
Jan 14, 2022 105.95 0 -0.25(-0.24%)
Jan 13, 2022 105.45 108.17 105.21 106.20 45,149 +1.32(+1.26%)
Jan 12, 2022 104.53 105.51 103.85 104.88 68,978 +0.34(+0.33%)
Jan 11, 2022 106.85 106.85 103.87 104.54 80,082 -2.62(-2.44%)
Jan 10, 2022 107.07 107.53 105.80 107.16 60,583 -0.93(-0.86%)
Jan 07, 2022 111.41 111.41 107.84 108.09 38,705 -2.77(-2.50%)
Jan 06, 2022 110.33 111.34 108.77 110.86 54,404 +0.97(+0.88%)
Jan 05, 2022 112.66 112.96 109.65 109.89 68,939 -2.22(-1.98%)
Jan 04, 2022 112.19 114.74 110.90 112.11 63,500 +0.58(+0.52%)
Jan 03, 2022 113.80 114.67 111.15 111.53 78,208 -1.48(-1.31%)
Dec 31, 2021 112.00 113.22 111.40 113.01 79,290 +1.03(+0.92%)
Dec 30, 2021 113.18 114.65 111.72 111.98 69,269 -0.70(-0.62%)
Dec 29, 2021 110.06 110.06 109.89 112.68 198,177 +3.15(+2.88%)
Dec 28, 2021 107.33 109.89 107.33 109.53 140,397 +2.53(+2.36%)
Dec 27, 2021 106.52 108.08 106.06 107.00 200,290 +0.58(+0.55%)
Dec 23, 2021 105.98 108.10 105.44 106.42 107,796 +1.12(+1.06%)
Dec 22, 2021 105.71 105.84 103.40 105.30 316,164 -0.53(-0.50%)
Dec 21, 2021 106.80 106.99 105.45 105.83 205,493 +0.10(+0.09%)
Dec 20, 2021 106.72 107.47 104.45 105.73 190,486 -2.27(-2.10%)
Dec 17, 2021 108.28 109.75 105.53 108.00 711,033 +0.04(+0.04%)
Dec 16, 2021 110.95 111.36 107.91 107.96 84,493 -2.15(-1.95%)
Dec 15, 2021 108.52 110.42 107.50 110.11 144,581 +1.33(+1.22%)
Dec 14, 2021 108.78 110.46 107.98 108.78 103,278 +0.05(+0.05%)
Dec 13, 2021 110.22 110.81 108.58 108.73 81,331 -2.05(-1.85%)
Dec 10, 2021 111.95 112.04 110.27 110.78 67,048 -0.04(-0.04%)
Dec 09, 2021 112.11 112.86 110.43 110.82 73,259 -2.10(-1.86%)
Dec 08, 2021 112.86 114.23 112.33 112.92 71,558 +0.01(+0.01%)
Dec 07, 2021 114.79 115.42 112.51 112.91 72,533 -0.93(-0.82%)
Dec 06, 2021 113.61 115.64 113.16 113.84 122,980 +1.17(+1.04%)
Dec 03, 2021 114.31 114.33 112.05 112.67 60,792 -0.89(-0.78%)
Dec 02, 2021 112.43 115.08 111.65 113.56 127,689 +1.84(+1.65%)
Dec 01, 2021 112.68 114.62 111.53 111.72 95,655 +0.74(+0.67%)
Nov 30, 2021 112.84 114.06 109.00 110.98 151,969 -3.08(-2.70%)
Nov 29, 2021 115.17 116.59 114.00 114.06 83,488 +0.16(+0.14%)
Nov 26, 2021 119.46 119.46 113.59 113.90 58,275 -7.65(-6.29%)
Nov 24, 2021 122.05 122.56 121.28 121.55 44,562 -1.13(-0.92%)
Nov 23, 2021 121.90 122.96 120.63 122.68 67,656 +0.75(+0.62%)
Nov 22, 2021 118.39 122.51 117.56 121.93 74,531 +3.95(+3.35%)
Nov 19, 2021 120.37 120.99 117.35 117.98 62,525 -2.50(-2.08%)
Nov 18, 2021 119.31 120.73 116.81 120.48 73,241 +0.90(+0.75%)
Nov 17, 2021 118.56 119.84 117.51 119.58 72,094 +1.15(+0.97%)
Nov 16, 2021 117.86 118.92 117.49 118.43 74,967 +0.79(+0.67%)
Nov 15, 2021 118.57 118.57 116.84 117.64 59,040 -0.19(-0.16%)
Nov 12, 2021 117.81 118.92 116.68 117.83 75,852 +0.53(+0.45%)
Nov 11, 2021 118.15 118.55 116.23 117.30 64,618 -0.87(-0.74%)
Nov 10, 2021 115.33 118.41 118.17 58,448 +3.16(+2.75%)
Nov 09, 2021 114.29 116.31 113.39 115.01 52,040 +1.19(+1.05%)
Nov 08, 2021 115.00 115.49 113.59 113.82 56,109 -0.39(-0.34%)
Nov 05, 2021 112.56 115.37 112.37 114.21 122,056 +2.97(+2.67%)
Nov 04, 2021 110.68 112.04 109.53 111.24 96,164 +1.10(+1.00%)
Nov 03, 2021 107.79 111.25 105.98 110.14 61,663 +2.64(+2.46%)
Nov 02, 2021 107.12 108.11 105.37 107.50 68,356 +0.93(+0.87%)
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.