Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.12 90.55 85.68 89.27 295,700 +1.36(+1.55%)
Oct 29, 2020 87.23 92.26 87.01 87.91 180,716 +1.93(+2.24%)
Oct 28, 2020 87.50 88.10 85.50 85.98 248,594 -2.10(-2.38%)
Oct 27, 2020 89.98 90.32 87.71 88.08 83,115 -1.86(-2.07%)
Oct 26, 2020 89.76 90.79 88.33 89.94 100,265 -0.73(-0.81%)
Oct 23, 2020 91.47 91.94 89.94 90.67 77,000 -0.47(-0.52%)
Oct 22, 2020 91.39 91.75 89.99 91.14 99,075 +0.14(+0.15%)
Oct 21, 2020 91.08 92.28 90.42 91.00 76,357 +0.26(+0.29%)
Oct 20, 2020 90.70 91.79 89.89 90.74 63,431 +0.70(+0.78%)
Oct 19, 2020 91.59 91.71 89.88 90.04 67,378 -1.13(-1.24%)
Oct 16, 2020 92.02 93.07 90.96 91.17 103,300 -0.95(-1.03%)
Oct 15, 2020 90.07 92.45 89.73 92.12 122,655 +0.95(+1.04%)
Oct 14, 2020 93.40 93.51 90.91 91.17 108,529 -2.04(-2.19%)
Oct 13, 2020 93.52 94.59 90.18 93.21 126,680 -0.29(-0.31%)
Oct 12, 2020 93.22 94.34 93.03 93.50 131,062 +0.54(+0.58%)
Oct 09, 2020 94.46 94.89 92.80 92.96 142,800 -0.90(-0.96%)
Oct 08, 2020 95.02 95.20 93.33 93.86 168,020 -0.45(-0.48%)
Oct 07, 2020 96.15 96.15 93.85 94.31 170,776 -0.86(-0.90%)
Oct 06, 2020 95.69 97.42 94.34 95.17 182,398 +0.48(+0.51%)
Oct 05, 2020 94.04 95.00 88.51 94.69 177,791 +0.48(+0.51%)
Oct 02, 2020 91.55 94.54 90.53 94.21 164,200 +0.95(+1.02%)
Oct 01, 2020 90.89 93.37 89.51 93.26 191,213 +2.88(+3.19%)
Sep 30, 2020 89.52 91.97 88.27 90.38 262,655 +1.64(+1.85%)
Sep 29, 2020 89.30 89.81 88.34 88.74 141,992 -0.43(-0.48%)
Sep 28, 2020 86.46 89.50 86.46 89.17 168,384 +3.82(+4.48%)
Sep 25, 2020 83.54 85.48 82.85 85.35 111,500 +1.31(+1.56%)
Sep 24, 2020 82.63 84.85 81.89 84.04 167,388 +1.08(+1.30%)
Sep 23, 2020 83.12 84.74 82.96 82.96 147,869 -0.42(-0.50%)
Sep 22, 2020 82.34 83.65 81.58 83.38 129,738 +0.75(+0.91%)
Sep 21, 2020 85.15 85.15 81.55 82.63 138,117 -3.80(-4.40%)
Sep 18, 2020 86.52 86.75 84.53 86.43 428,100 +0.50(+0.58%)
Sep 17, 2020 85.69 87.62 84.14 85.93 116,193 -0.90(-1.04%)
Sep 16, 2020 88.33 88.98 86.22 86.83 139,171 -1.19(-1.35%)
Sep 15, 2020 88.98 88.98 87.33 88.02 106,685 -0.28(-0.32%)
Sep 14, 2020 86.26 88.85 86.26 88.30 155,614 +2.38(+2.77%)
Sep 11, 2020 85.28 87.31 84.86 85.92 131,500 +1.01(+1.19%)
Sep 10, 2020 84.71 85.68 84.20 84.91 125,560 +0.88(+1.05%)
Sep 09, 2020 82.86 85.10 82.62 84.03 158,325 +1.68(+2.04%)
Sep 08, 2020 84.46 85.72 82.22 82.35 236,368 -3.38(-3.94%)
Sep 04, 2020 87.09 87.16 84.42 85.73 81,300 -0.14(-0.16%)
Sep 03, 2020 87.62 88.98 85.08 85.87 127,608 -2.16(-2.45%)
Sep 02, 2020 87.09 88.46 86.61 88.03 106,430 +1.79(+2.08%)
Sep 01, 2020 84.96 86.76 82.87 86.24 104,818 +1.55(+1.83%)
Aug 31, 2020 85.08 85.89 83.44 84.69 144,610 -0.29(-0.34%)
Aug 28, 2020 84.58 85.49 80.46 84.98 100,100 +0.77(+0.91%)
Aug 27, 2020 84.11 85.15 79.31 84.21 133,913 +0.38(+0.45%)
Aug 26, 2020 83.41 84.54 81.70 83.84 109,646 +0.72(+0.87%)
Aug 25, 2020 82.84 83.57 82.37 83.12 78,682 +0.35(+0.42%)
Aug 24, 2020 82.11 82.96 81.49 82.77 81,573 +1.51(+1.86%)
Aug 21, 2020 82.62 83.53 80.90 81.26 149,200 -1.59(-1.92%)
Aug 20, 2020 83.06 83.95 82.68 82.85 81,522 -0.94(-1.12%)
Aug 19, 2020 84.18 85.03 83.67 83.79 73,568 -0.70(-0.83%)
Aug 18, 2020 84.27 84.92 82.50 84.49 107,437 +0.66(+0.79%)
Aug 17, 2020 83.31 84.41 82.76 83.83 83,368 +0.27(+0.32%)
Aug 14, 2020 83.05 84.11 81.91 83.56 109,200 +0.32(+0.38%)
Aug 13, 2020 84.62 84.62 82.94 83.24 81,404 -1.15(-1.36%)
Aug 12, 2020 85.18 85.97 84.15 84.39 119,799 +0.18(+0.21%)
Aug 11, 2020 83.76 86.32 83.47 84.21 156,007 +1.15(+1.38%)
Aug 10, 2020 86.24 86.98 82.51 83.06 198,670 -2.91(-3.38%)
Aug 07, 2020 83.64 86.09 83.58 85.97 114,200 +2.29(+2.74%)
Aug 06, 2020 84.74 84.74 83.25 83.68 98,695 -1.25(-1.47%)
Aug 05, 2020 82.79 85.16 82.22 84.93 129,674 +2.70(+3.28%)
Aug 04, 2020 81.65 82.34 80.67 82.23 108,602 +0.32(+0.39%)
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.