Dorman Products Inc (NQ: DORM )

104.36 USD +0.20 (+0.20%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 102.84 104.73 102.72 104.16 90,058 +1.72(+1.68%)
Oct 20, 2021 100.80 102.73 100.57 102.44 68,067 +1.74(+1.73%)
Oct 19, 2021 100.00 101.33 98.50 100.70 51,105 +0.66(+0.66%)
Oct 18, 2021 100.30 100.76 99.68 100.04 42,710 -0.60(-0.60%)
Oct 15, 2021 101.79 102.32 100.41 100.64 78,942 +0.53(+0.53%)
Oct 14, 2021 98.78 100.46 96.38 100.11 60,980 +1.71(+1.74%)
Oct 13, 2021 99.06 99.30 95.85 98.40 68,343 -0.08(-0.08%)
Oct 12, 2021 96.86 98.56 96.43 98.48 85,550 +1.68(+1.74%)
Oct 11, 2021 97.15 98.04 96.21 96.80 69,238 -0.52(-0.53%)
Oct 08, 2021 96.79 97.35 95.39 97.32 51,564 +1.08(+1.12%)
Oct 07, 2021 95.37 97.47 94.72 96.24 95,092 +1.74(+1.84%)
Oct 06, 2021 97.65 98.45 93.63 94.50 108,792 -3.89(-3.95%)
Oct 05, 2021 98.91 99.23 95.12 98.39 72,508 -0.24(-0.24%)
Oct 04, 2021 95.56 99.35 93.30 98.63 133,637 +2.65(+2.76%)
Oct 01, 2021 94.71 96.89 93.23 95.98 107,606 +1.31(+1.38%)
Sep 30, 2021 98.08 99.48 94.45 94.67 73,616 -3.29(-3.36%)
Sep 29, 2021 97.81 98.82 97.09 97.96 51,734 +0.38(+0.39%)
Sep 28, 2021 98.58 99.59 97.03 97.58 69,463 -0.95(-0.96%)
Sep 27, 2021 96.61 98.92 95.16 98.53 79,932 +1.90(+1.97%)
Sep 24, 2021 96.61 98.03 96.61 96.63 79,800 -0.10(-0.10%)
Sep 23, 2021 97.49 98.51 91.59 96.73 68,687 -0.04(-0.04%)
Sep 22, 2021 95.36 97.32 93.83 96.77 63,899 +1.98(+2.09%)
Sep 21, 2021 94.04 95.69 93.52 94.79 95,130 +0.98(+1.04%)
Sep 20, 2021 91.57 93.99 91.28 93.81 105,865 +0.53(+0.57%)
Sep 17, 2021 91.74 93.71 91.53 93.28 370,757 +1.76(+1.92%)
Sep 16, 2021 91.10 92.11 90.08 91.52 71,281 +0.18(+0.20%)
Sep 15, 2021 91.40 91.83 90.47 91.34 87,960 +0.26(+0.29%)
Sep 14, 2021 91.91 94.98 90.32 91.08 114,744 -0.79(-0.86%)
Sep 13, 2021 93.22 94.25 91.04 91.87 75,613 -0.42(-0.46%)
Sep 10, 2021 93.73 93.73 91.97 92.29 73,903 -1.04(-1.11%)
Sep 09, 2021 92.34 93.45 91.67 93.33 90,324 +0.81(+0.88%)
Sep 08, 2021 92.22 92.69 91.59 92.52 81,852 -0.04(-0.04%)
Sep 07, 2021 91.43 94.03 91.43 92.56 122,641 +1.16(+1.27%)
Sep 03, 2021 93.86 94.62 91.07 91.40 118,983 -2.50(-2.66%)
Sep 02, 2021 94.29 95.03 93.50 93.90 80,927 -0.50(-0.53%)
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.