Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.73 48.80 47.67 47.72 210,043 -0.75(-1.55%)
Nov 27, 2015 47.94 48.98 47.94 48.47 84,668 +0.49(+1.02%)
Nov 25, 2015 47.51 47.98 47.98 47.98 125,600 +0.45(+0.95%)
Nov 24, 2015 47.13 47.69 47.03 47.53 137,514 +0.13(+0.27%)
Nov 23, 2015 46.74 47.75 46.65 47.40 175,467 +0.61(+1.30%)
Nov 20, 2015 46.32 46.88 46.21 46.79 162,887 +0.69(+1.50%)
Nov 19, 2015 46.36 46.62 45.97 46.10 268,592 -0.33(-0.71%)
Nov 18, 2015 45.98 46.60 45.98 46.43 176,812 +0.38(+0.83%)
Nov 17, 2015 46.42 46.91 45.98 46.05 189,957 -0.26(-0.56%)
Nov 16, 2015 45.89 47.15 45.89 46.31 184,010 +0.39(+0.85%)
Nov 13, 2015 47.46 47.60 45.87 45.92 417,955 -1.83(-3.83%)
Nov 12, 2015 48.72 48.96 47.66 47.75 348,626 -1.23(-2.51%)
Nov 11, 2015 49.24 49.50 48.69 48.98 198,537 -0.07(-0.14%)
Nov 10, 2015 47.74 49.12 47.61 49.05 209,904 +1.24(+2.59%)
Nov 09, 2015 47.98 49.00 47.69 47.81 255,816 -0.14(-0.29%)
Nov 06, 2015 48.51 48.97 47.57 47.95 352,414 -0.79(-1.62%)
Nov 05, 2015 48.20 48.92 48.00 48.74 175,078 +0.57(+1.18%)
Nov 04, 2015 47.96 48.57 47.83 48.17 341,598 +0.32(+0.67%)
Nov 03, 2015 46.79 48.04 46.45 47.85 322,092 +1.07(+2.29%)
Nov 02, 2015 46.65 47.44 46.49 46.78 353,564 +0.10(+0.21%)
Oct 30, 2015 46.67 47.09 46.26 46.68 522,627 +0.12(+0.26%)
Oct 29, 2015 47.20 47.78 46.45 46.56 875,883 -0.87(-1.83%)
Oct 28, 2015 50.00 50.68 47.02 47.43 1,509,316 -3.85(-7.51%)
Oct 27, 2015 50.89 51.54 50.72 51.28 313,433 +0.05(+0.10%)
Oct 26, 2015 51.50 51.77 50.98 51.23 327,389 -0.37(-0.72%)
Oct 23, 2015 51.87 52.40 51.45 51.60 202,077 +0.16(+0.31%)
Oct 22, 2015 51.08 51.90 50.91 51.44 153,053 +0.55(+1.08%)
Oct 21, 2015 51.32 51.59 50.36 50.89 130,296 -0.46(-0.90%)
Oct 20, 2015 50.66 51.64 50.66 51.35 223,328 +0.31(+0.61%)
Oct 19, 2015 50.55 51.29 50.50 51.04 114,173 +0.00(+0.00%)
Oct 16, 2015 51.27 51.27 50.14 51.04 264,074 -0.09(-0.18%)
Oct 15, 2015 52.55 53.75 50.08 51.13 344,197 -1.12(-2.14%)
Oct 14, 2015 53.21 53.36 51.91 52.25 207,206 -0.17(-0.32%)
Oct 13, 2015 52.87 53.70 52.33 52.42 158,313 -0.73(-1.37%)
Oct 12, 2015 53.25 53.38 52.72 53.15 149,106 +0.25(+0.47%)
Oct 09, 2015 52.81 53.29 52.64 52.90 124,240 +0.36(+0.69%)
Oct 08, 2015 52.69 53.04 52.26 52.54 177,446 -0.22(-0.42%)
Oct 07, 2015 52.19 53.48 52.03 52.76 209,460 +0.98(+1.89%)
Oct 06, 2015 52.75 53.00 51.75 51.78 126,722 -0.96(-1.82%)
Oct 05, 2015 51.54 52.77 51.48 52.74 101,980 +1.59(+3.11%)
Oct 02, 2015 50.81 51.33 50.12 51.15 128,521 +0.07(+0.14%)
Oct 01, 2015 50.95 51.37 49.84 51.08 210,972 +0.19(+0.37%)
Sep 30, 2015 50.62 51.01 50.07 50.89 190,690 +0.78(+1.56%)
Sep 29, 2015 49.71 50.36 49.57 50.11 130,620 +0.51(+1.03%)
Sep 28, 2015 50.17 50.26 49.33 49.60 210,872 -0.56(-1.12%)
Sep 25, 2015 49.30 50.68 48.47 50.16 369,204 +1.27(+2.60%)
Sep 24, 2015 50.40 50.40 48.37 48.89 482,959 -2.08(-4.08%)
Sep 23, 2015 50.96 51.20 50.45 50.97 141,814 +0.22(+0.43%)
Sep 22, 2015 50.91 51.18 50.28 50.75 165,988 -0.67(-1.30%)
Sep 21, 2015 51.62 51.80 50.98 51.42 270,563 +0.02(+0.04%)
Sep 18, 2015 51.67 52.35 51.25 51.40 223,619 -0.94(-1.80%)
Sep 17, 2015 51.75 52.96 51.52 52.34 188,953 +0.55(+1.06%)
Sep 16, 2015 50.80 51.88 50.50 51.79 138,415 +1.10(+2.17%)
Sep 15, 2015 50.33 50.90 50.30 50.69 117,462 +0.49(+0.98%)
Sep 14, 2015 50.39 50.42 50.05 50.20 74,767 -0.05(-0.10%)
Sep 11, 2015 49.85 50.53 49.85 50.25 97,690 +0.04(+0.08%)
Sep 10, 2015 50.05 50.71 49.80 50.21 153,977 +0.14(+0.28%)
Sep 09, 2015 50.73 51.03 49.99 50.07 221,908 -0.33(-0.65%)
Sep 08, 2015 50.67 50.86 50.27 50.40 185,370 +0.47(+0.94%)
Sep 04, 2015 49.63 49.93 49.93 49.93 228,300 -0.36(-0.72%)
Sep 03, 2015 50.43 50.98 50.02 50.29 218,675 -0.06(-0.12%)
Sep 02, 2015 50.95 51.37 50.09 50.35 284,725 +0.10(+0.20%)
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.