Dorman Products Inc (NQ: DORM )

102.68 USD +2.10 (+2.09%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.55 62.15 59.41 60.64 379,700 -2.63(-4.16%)
Feb 27, 2020 63.23 64.93 62.50 63.27 578,542 -1.27(-1.97%)
Feb 26, 2020 64.65 66.50 63.92 64.54 285,183 +0.58(+0.91%)
Feb 25, 2020 66.35 66.81 63.86 63.96 364,559 -2.38(-3.59%)
Feb 24, 2020 68.08 71.09 63.53 66.34 699,409 -10.35(-13.50%)
Feb 21, 2020 76.27 76.99 75.33 76.69 197,000 +0.31(+0.41%)
Feb 20, 2020 75.31 76.66 74.91 76.38 113,516 +0.65(+0.86%)
Feb 19, 2020 75.51 75.95 75.07 75.73 97,005 +0.80(+1.07%)
Feb 18, 2020 72.69 75.29 72.69 74.93 193,233 +2.32(+3.20%)
Feb 14, 2020 74.11 74.20 72.29 72.61 135,600 -1.55(-2.09%)
Feb 13, 2020 73.26 74.59 72.90 74.16 65,126 +0.31(+0.42%)
Feb 12, 2020 73.56 74.13 73.10 73.85 96,604 +0.87(+1.19%)
Feb 11, 2020 72.26 73.35 71.75 72.98 78,048 +0.96(+1.33%)
Feb 10, 2020 71.70 72.25 71.39 72.02 101,642 +0.02(+0.03%)
Feb 07, 2020 73.24 73.61 71.79 72.00 86,100 -1.76(-2.39%)
Feb 06, 2020 76.22 76.22 73.49 73.76 84,561 -2.17(-2.86%)
Feb 05, 2020 74.27 76.19 74.19 75.93 181,430 +2.48(+3.38%)
Feb 04, 2020 71.71 74.20 71.15 73.45 147,532 +2.76(+3.90%)
Feb 03, 2020 69.96 71.66 69.82 70.69 192,612 +0.89(+1.28%)
Jan 31, 2020 72.71 73.02 69.40 69.80 191,100 -3.03(-4.16%)
Jan 30, 2020 73.88 74.66 72.18 72.83 122,940 -1.61(-2.16%)
Jan 29, 2020 74.88 75.32 74.01 74.44 87,773 -0.31(-0.41%)
Jan 28, 2020 74.90 75.24 73.84 74.75 116,172 +0.69(+0.93%)
Jan 27, 2020 74.57 75.42 73.54 74.06 171,650 -1.71(-2.26%)
Jan 24, 2020 78.16 78.16 75.40 75.77 104,800 -2.01(-2.58%)
Jan 23, 2020 77.47 78.68 76.88 77.78 234,235 -0.05(-0.06%)
Jan 22, 2020 77.66 78.05 77.05 77.83 131,530 +0.46(+0.59%)
Jan 21, 2020 77.64 77.82 77.12 77.37 201,894 -0.38(-0.49%)
Jan 17, 2020 78.29 78.64 77.45 77.75 160,200 -0.44(-0.56%)
Jan 16, 2020 77.88 78.77 77.20 78.19 103,861 +0.89(+1.15%)
Jan 15, 2020 77.96 78.63 76.90 77.30 132,411 -0.63(-0.81%)
Jan 14, 2020 77.54 78.88 77.54 77.93 168,019 +0.08(+0.10%)
Jan 13, 2020 75.66 77.97 75.40 77.85 141,583 +2.32(+3.07%)
Jan 10, 2020 75.53 76.27 75.31 75.53 88,200 -0.02(-0.03%)
Jan 09, 2020 76.12 76.15 75.41 75.55 91,979 -0.27(-0.36%)
Jan 08, 2020 76.09 76.66 75.31 75.82 150,906 -0.40(-0.52%)
Jan 07, 2020 73.78 77.14 73.73 76.22 310,502 +2.47(+3.35%)
Jan 06, 2020 75.54 75.58 73.44 73.75 215,029 -2.26(-2.97%)
Jan 03, 2020 74.89 76.31 74.26 76.01 162,400 +0.35(+0.46%)
Jan 02, 2020 75.85 75.97 74.00 75.66 155,044 -0.06(-0.08%)
Dec 31, 2019 74.98 76.01 74.98 75.72 110,100 +0.74(+0.99%)
Dec 30, 2019 75.31 75.69 74.52 74.98 93,838 -0.13(-0.17%)
Dec 27, 2019 74.74 75.35 74.05 75.11 79,500 +0.44(+0.59%)
Dec 26, 2019 74.92 75.10 74.02 74.67 69,827 -0.06(-0.08%)
Dec 24, 2019 75.34 75.43 74.42 74.73 46,600 -0.43(-0.57%)
Dec 23, 2019 75.43 75.69 74.42 75.16 131,100 +0.13(+0.17%)
Dec 20, 2019 73.74 75.65 73.38 75.03 743,400 +1.25(+1.69%)
Dec 19, 2019 74.05 74.05 73.06 73.78 123,331 -0.21(-0.28%)
Dec 18, 2019 74.19 74.43 73.07 73.99 121,296 +0.06(+0.08%)
Dec 17, 2019 73.04 74.07 72.95 73.93 135,926 +0.89(+1.22%)
Dec 16, 2019 73.10 74.15 72.75 73.04 158,101 +0.13(+0.18%)
Dec 13, 2019 74.49 74.72 72.49 72.91 117,100 -1.58(-2.12%)
Dec 12, 2019 73.53 74.55 72.85 74.49 157,299 +0.87(+1.18%)
Dec 11, 2019 73.76 74.16 73.25 73.62 96,041 +0.19(+0.26%)
Dec 10, 2019 73.01 73.86 72.42 73.43 184,558 +0.42(+0.58%)
Dec 09, 2019 74.15 74.54 72.96 73.01 122,581 -1.21(-1.63%)
Dec 06, 2019 74.93 75.34 74.08 74.22 159,000 +0.01(+0.01%)
Dec 05, 2019 72.84 74.35 72.84 74.21 123,541 +1.30(+1.78%)
Dec 04, 2019 72.48 73.44 72.35 72.91 164,627 +0.79(+1.10%)
Dec 03, 2019 72.96 73.42 72.00 72.12 180,374 -1.38(-1.88%)
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.