Skip to main content

Dorman Products Inc (NQ: DORM )

89.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.51 83.09 80.49 81.62 136,507 -0.71(-0.86%)
Oct 28, 2022 80.26 82.74 79.56 82.33 97,591 +2.04(+2.54%)
Oct 27, 2022 77.72 82.45 77.42 80.29 133,917 +3.28(+4.26%)
Oct 26, 2022 74.90 79.38 73.85 77.01 203,452 +2.94(+3.97%)
Oct 25, 2022 79.07 79.59 73.32 74.07 423,626 -6.96(-8.59%)
Oct 24, 2022 85.95 86.88 79.64 81.03 247,185 -5.95(-6.84%)
Oct 21, 2022 87.05 87.39 85.41 86.98 100,133 +0.42(+0.49%)
Oct 20, 2022 90.23 90.23 86.28 86.56 118,996 -3.38(-3.76%)
Oct 19, 2022 92.24 92.98 89.77 89.94 131,002 -2.97(-3.20%)
Oct 18, 2022 91.64 93.45 91.64 92.91 95,820 +2.27(+2.50%)
Oct 17, 2022 90.97 91.52 89.90 90.64 111,499 +0.67(+0.74%)
Oct 14, 2022 91.76 91.79 89.96 89.97 106,128 -1.59(-1.74%)
Oct 13, 2022 90.00 92.85 89.49 91.56 135,932 +0.95(+1.05%)
Oct 12, 2022 89.80 91.58 89.58 90.61 104,228 +0.86(+0.96%)
Oct 11, 2022 87.96 90.33 87.96 89.75 146,089 +1.43(+1.62%)
Oct 10, 2022 85.99 88.65 85.99 88.32 81,723 +2.56(+2.99%)
Oct 07, 2022 86.40 87.16 85.36 85.76 116,402 -0.85(-0.98%)
Oct 06, 2022 85.08 87.28 84.83 86.61 101,242 +1.43(+1.68%)
Oct 05, 2022 85.48 85.75 84.48 85.18 114,669 -1.17(-1.35%)
Oct 04, 2022 84.81 86.58 84.16 86.35 159,921 +2.54(+3.03%)
Oct 03, 2022 82.45 84.89 82.06 83.81 104,612 +1.69(+2.06%)
Sep 30, 2022 82.79 84.31 82.02 82.12 116,742 -0.53(-0.64%)
Sep 29, 2022 83.42 83.45 81.83 82.65 78,847 -1.82(-2.15%)
Sep 28, 2022 82.79 85.22 82.53 84.47 97,229 +1.83(+2.21%)
Sep 27, 2022 83.29 85.84 82.53 82.64 109,847 -0.25(-0.30%)
Sep 26, 2022 83.00 83.75 82.51 82.89 112,161 -0.13(-0.16%)
Sep 23, 2022 82.74 83.26 81.81 83.02 122,554 -0.80(-0.95%)
Sep 22, 2022 83.38 84.17 81.98 83.82 112,000 +0.28(+0.34%)
Sep 21, 2022 84.82 85.68 83.54 83.54 58,253 -0.62(-0.74%)
Sep 20, 2022 85.49 85.99 82.24 84.16 72,938 -2.08(-2.41%)
Sep 19, 2022 85.68 86.49 84.47 86.24 73,710 +0.56(+0.65%)
Sep 16, 2022 85.03 86.54 84.06 85.68 227,664 +0.58(+0.68%)
Sep 15, 2022 83.96 85.14 83.58 85.10 94,821 +0.73(+0.87%)
Sep 14, 2022 86.05 86.05 83.42 84.37 91,897 -1.71(-1.99%)
Sep 13, 2022 86.26 87.67 85.10 86.08 142,895 -1.76(-2.00%)
Sep 12, 2022 86.29 87.92 85.64 87.84 107,808 +2.38(+2.78%)
Sep 09, 2022 83.93 85.95 83.09 85.46 102,315 +1.77(+2.11%)
Sep 08, 2022 85.38 85.38 83.30 83.69 117,260 -2.06(-2.40%)
Sep 07, 2022 86.21 86.33 84.20 85.75 137,773 +0.01(+0.01%)
Sep 06, 2022 87.54 87.54 85.00 85.74 129,242 -1.65(-1.89%)
Sep 02, 2022 90.24 90.24 86.37 87.39 88,931 -1.99(-2.23%)
Sep 01, 2022 90.02 91.33 88.72 89.38 125,399 -1.27(-1.40%)
Aug 31, 2022 92.45 92.45 90.36 90.65 68,642 -1.76(-1.90%)
Aug 30, 2022 93.53 93.53 92.13 92.41 100,221 -0.52(-0.56%)
Aug 29, 2022 94.45 94.84 92.61 92.93 78,632 -1.63(-1.72%)
Aug 26, 2022 98.36 98.42 93.94 94.56 115,625 -3.34(-3.41%)
Aug 25, 2022 97.50 99.24 96.86 97.90 101,323 +0.40(+0.41%)
Aug 24, 2022 99.65 100.93 96.14 97.50 113,149 -1.87(-1.88%)
Aug 23, 2022 104.71 106.20 99.23 99.37 127,986 -5.74(-5.46%)
Aug 22, 2022 106.64 107.64 104.42 105.11 78,886 -1.87(-1.75%)
Aug 19, 2022 107.90 108.44 105.89 106.98 195,360 -1.26(-1.16%)
Aug 18, 2022 107.50 108.69 106.00 108.24 116,634 +1.82(+1.71%)
Aug 17, 2022 106.26 107.08 105.56 106.42 56,886 -0.75(-0.70%)
Aug 16, 2022 105.69 107.97 105.38 107.17 78,622 +1.03(+0.97%)
Aug 15, 2022 103.58 107.54 103.11 106.14 111,983 +1.86(+1.78%)
Aug 12, 2022 103.05 104.41 101.89 104.28 70,062 +1.70(+1.66%)
Aug 11, 2022 101.52 103.01 101.08 102.58 72,421 +1.26(+1.24%)
Aug 10, 2022 101.49 102.10 99.97 101.32 116,835 +0.76(+0.76%)
Aug 09, 2022 100.89 101.33 99.94 100.56 104,637 +0.20(+0.20%)
Aug 08, 2022 98.99 101.10 98.33 100.36 94,339 +2.27(+2.31%)
Aug 05, 2022 97.00 98.12 96.16 98.09 82,674 +0.76(+0.78%)
Aug 04, 2022 99.41 100.11 97.00 97.33 83,131 -2.08(-2.09%)
Aug 03, 2022 100.53 100.53 98.91 99.41 111,366 -0.93(-0.93%)
Aug 02, 2022 102.45 102.53 100.31 100.34 70,093 -2.22(-2.16%)
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.