Dorman Products Inc (NQ: DORM )

103.65 USD -0.20 (-0.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.99 50.05 49.35 49.78 0 -0.12(-0.24%)
Nov 27, 2013 49.95 50.43 49.36 49.90 0 +0.09(+0.18%)
Nov 26, 2013 48.90 50.08 48.51 49.81 155,079 +0.92(+1.88%)
Nov 25, 2013 48.84 48.97 48.48 48.89 51,455 +0.24(+0.49%)
Nov 22, 2013 49.43 49.59 48.45 48.65 0 -0.65(-1.32%)
Nov 21, 2013 48.69 49.79 48.51 49.30 236,078 +0.86(+1.78%)
Nov 20, 2013 48.75 48.75 48.29 48.44 0 -0.21(-0.43%)
Nov 19, 2013 48.41 49.10 48.27 48.65 188,440 +0.14(+0.29%)
Nov 18, 2013 47.30 48.77 47.10 48.51 0 +1.56(+3.32%)
Nov 15, 2013 46.89 47.15 46.58 46.95 0 -0.01(-0.02%)
Nov 14, 2013 47.12 47.40 46.52 46.96 90,340 +0.02(+0.04%)
Nov 12, 2013 47.05 47.09 46.67 46.94 0 -0.31(-0.66%)
Nov 11, 2013 47.06 47.85 46.76 47.25 0 +0.15(+0.32%)
Nov 08, 2013 47.02 47.38 46.77 47.10 0 +0.08(+0.17%)
Nov 07, 2013 47.54 47.54 46.73 47.02 72,801 -0.28(-0.59%)
Nov 06, 2013 48.15 48.40 47.25 47.30 64,418 -0.64(-1.34%)
Nov 05, 2013 48.44 48.44 47.42 47.94 0 -0.66(-1.36%)
Nov 04, 2013 47.31 48.71 47.00 48.60 137,920 +1.59(+3.38%)
Nov 01, 2013 48.57 48.57 46.69 47.01 0 -1.60(-3.29%)
Oct 31, 2013 48.81 49.15 48.60 48.61 0 -0.24(-0.49%)
Oct 30, 2013 49.39 49.39 48.73 48.85 222,599 -0.41(-0.83%)
Oct 29, 2013 49.00 49.38 48.39 49.26 0 +0.27(+0.55%)
Oct 28, 2013 48.72 49.00 48.36 48.99 0 +0.05(+0.10%)
Oct 25, 2013 48.85 49.07 48.49 48.94 0 +0.28(+0.58%)
Oct 24, 2013 48.85 48.95 47.59 48.66 144,379 +0.03(+0.06%)
Oct 23, 2013 48.73 48.73 48.21 48.63 0 -0.36(-0.73%)
Oct 22, 2013 49.10 49.12 48.77 48.99 96,444 +0.01(+0.02%)
Oct 21, 2013 48.63 49.23 48.60 48.98 89,412 +0.31(+0.64%)
Oct 18, 2013 48.90 48.98 48.53 48.67 252,728 +0.02(+0.04%)
Oct 17, 2013 48.17 48.67 47.98 48.65 163,327 +0.36(+0.75%)
Oct 16, 2013 48.48 48.84 48.00 48.29 96,576 +0.05(+0.10%)
Oct 15, 2013 48.48 48.65 47.94 48.24 87,480 -0.52(-1.07%)
Oct 14, 2013 48.67 48.84 48.40 48.76 112,271 -0.08(-0.16%)
Oct 11, 2013 48.42 49.05 48.42 48.84 0 +0.16(+0.33%)
Oct 10, 2013 48.05 48.86 47.44 48.68 76,964 +1.40(+2.96%)
Oct 09, 2013 47.12 47.68 47.10 47.28 114,759 +0.13(+0.28%)
Oct 08, 2013 48.93 48.93 46.50 47.15 257,949 -1.78(-3.64%)
Oct 07, 2013 49.14 49.41 48.61 48.93 0 -0.81(-1.63%)
Oct 04, 2013 49.85 50.23 49.31 49.74 0 -0.24(-0.48%)
Oct 03, 2013 50.58 50.72 49.85 49.98 0 -0.83(-1.63%)
Oct 02, 2013 50.64 51.16 49.97 50.81 105,589 -0.02(-0.04%)
Oct 01, 2013 49.68 50.97 49.59 50.83 143,435 +1.15(+2.31%)
Sep 27, 2013 49.76 50.27 49.63 49.68 0 -0.53(-1.06%)
Sep 26, 2013 50.20 50.45 49.83 50.21 140,257 -0.09(-0.18%)
Sep 25, 2013 50.54 50.85 50.24 50.30 109,907 -0.32(-0.63%)
Sep 24, 2013 50.60 51.28 50.10 50.62 91,121 +0.03(+0.06%)
Sep 23, 2013 50.59 51.15 49.78 50.59 199,446 +0.08(+0.16%)
Sep 20, 2013 50.82 51.00 50.39 50.51 0 -0.35(-0.69%)
Sep 19, 2013 50.93 51.05 50.68 50.86 91,471 +0.17(+0.34%)
Sep 18, 2013 50.26 50.80 50.01 50.69 0 +0.32(+0.65%)
Sep 17, 2013 50.21 50.51 49.96 50.37 0 +0.19(+0.37%)
Sep 16, 2013 50.50 50.59 50.12 50.18 0 +0.04(+0.08%)
Sep 13, 2013 50.16 50.48 49.98 50.14 0 +0.06(+0.12%)
Sep 12, 2013 50.53 50.60 49.93 50.08 0 -0.59(-1.16%)
Sep 11, 2013 50.24 50.76 50.08 50.67 0 +0.36(+0.72%)
Sep 10, 2013 50.35 50.95 49.98 50.31 174,782 +0.10(+0.20%)
Sep 09, 2013 50.12 50.38 49.58 50.21 0 +0.12(+0.24%)
Sep 06, 2013 50.16 50.22 48.54 50.09 0 +0.05(+0.10%)
Sep 05, 2013 50.00 50.35 49.84 50.04 118,544 -0.03(-0.06%)
Sep 04, 2013 50.42 50.55 49.83 50.07 0 -0.86(-1.69%)
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.