Dorman Products Inc (NQ: DORM )

114.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.13 72.57 68.73 69.00 351,959 -2.09(-2.94%)
Feb 27, 2018 74.07 74.16 70.73 71.09 202,064 -2.05(-2.80%)
Feb 26, 2018 74.41 77.35 70.04 73.14 320,883 -0.31(-0.42%)
Feb 23, 2018 72.87 74.78 71.96 73.45 140,932 +1.04(+1.44%)
Feb 22, 2018 75.93 75.93 72.26 72.41 195,694 -2.98(-3.95%)
Feb 21, 2018 77.00 77.77 73.42 75.39 288,130 -1.93(-2.50%)
Feb 20, 2018 75.66 78.01 75.20 77.32 357,736 +0.96(+1.26%)
Feb 16, 2018 76.36 76.36 76.36 0 +1.41(+1.88%)
Feb 15, 2018 75.98 75.00 74.95 233,099 +0.15(+0.20%)
Feb 14, 2018 72.42 75.48 72.42 74.80 315,278 +1.74(+2.38%)
Feb 13, 2018 70.88 73.08 70.88 73.06 270,787 +1.70(+2.38%)
Feb 12, 2018 70.36 71.84 69.45 71.36 191,277 +1.13(+1.61%)
Feb 09, 2018 72.23 72.80 68.93 70.23 185,377 -1.51(-2.10%)
Feb 08, 2018 72.62 72.87 71.68 71.74 152,618 -0.89(-1.23%)
Feb 07, 2018 72.10 73.26 72.10 72.63 107,793 +0.46(+0.64%)
Feb 06, 2018 70.17 72.33 69.18 72.17 224,537 -0.19(-0.26%)
Feb 05, 2018 73.84 74.49 71.78 72.36 101,843 -1.77(-2.39%)
Feb 02, 2018 75.39 75.84 74.02 74.13 173,532 -1.47(-1.94%)
Feb 01, 2018 75.28 75.98 74.72 75.60 225,274 +0.16(+0.21%)
Jan 31, 2018 74.35 75.75 73.39 75.44 404,015 +1.22(+1.64%)
Jan 30, 2018 74.30 74.30 74.18 74.22 150,411 -0.57(-0.76%)
Jan 29, 2018 75.06 75.45 74.59 74.79 119,676 -0.47(-0.62%)
Jan 26, 2018 74.90 75.28 74.07 75.26 82,160 +0.62(+0.83%)
Jan 25, 2018 75.01 75.01 72.97 74.64 177,549 -0.11(-0.15%)
Jan 24, 2018 73.54 75.00 73.15 74.75 167,522 +1.24(+1.69%)
Jan 23, 2018 75.03 75.03 73.48 73.51 207,197 -1.60(-2.13%)
Jan 22, 2018 73.76 75.35 73.27 75.11 239,926 +1.51(+2.05%)
Jan 19, 2018 72.38 73.65 71.33 73.60 216,668 +1.16(+1.60%)
Jan 18, 2018 72.59 72.82 72.25 72.44 174,216 -0.11(-0.15%)
Jan 17, 2018 72.07 72.70 71.44 72.55 250,960 +0.71(+0.99%)
Jan 16, 2018 72.34 72.87 71.58 71.84 342,336 +0.10(+0.14%)
Jan 12, 2018 71.74 71.74 71.74 0 +0.76(+1.07%)
Jan 11, 2018 70.00 71.03 69.37 70.98 136,246 +1.31(+1.88%)
Jan 10, 2018 69.77 68.19 69.67 137,552 +0.64(+0.93%)
Jan 09, 2018 70.32 70.32 68.62 69.03 372,932 -1.27(-1.81%)
Jan 08, 2018 71.66 71.66 70.06 70.30 262,932 -1.09(-1.53%)
Jan 05, 2018 70.78 71.43 70.00 71.39 372,358 +1.06(+1.51%)
Jan 04, 2018 69.26 70.43 68.27 70.33 508,212 +1.22(+1.77%)
Jan 03, 2018 67.40 69.41 65.65 69.11 691,471 +6.73(+10.79%)
Jan 02, 2018 61.57 62.81 61.47 62.38 243,456 +1.24(+2.03%)
Dec 29, 2017 61.14 61.14 61.14 0 -1.84(-2.92%)
Dec 28, 2017 62.38 63.03 61.39 62.98 163,644 +0.77(+1.24%)
Dec 27, 2017 62.03 63.60 61.86 62.21 126,169 +0.17(+0.27%)
Dec 26, 2017 61.57 62.60 61.57 62.04 172,017 +0.46(+0.75%)
Dec 22, 2017 63.27 63.61 61.55 61.58 159,498 -1.62(-2.56%)
Dec 21, 2017 62.89 63.61 62.77 63.20 407,351 +0.52(+0.83%)
Dec 20, 2017 62.76 64.00 62.36 62.68 309,821 -0.01(-0.02%)
Dec 19, 2017 62.98 64.12 62.59 62.69 626,291 -0.29(-0.46%)
Dec 18, 2017 62.82 63.90 62.82 62.98 337,916 +0.47(+0.75%)
Dec 15, 2017 61.72 63.50 61.72 62.51 815,796 +0.82(+1.33%)
Dec 14, 2017 63.08 63.25 61.32 61.69 284,089 -1.38(-2.19%)
Dec 13, 2017 63.71 63.71 62.91 63.07 171,746 -0.65(-1.02%)
Dec 12, 2017 63.83 64.51 63.64 63.72 133,591 +0.05(+0.08%)
Dec 11, 2017 65.29 65.29 63.34 63.67 239,176 -1.89(-2.88%)
Dec 08, 2017 65.23 66.06 64.97 65.56 225,993 +0.64(+0.99%)
Dec 07, 2017 66.03 66.38 64.79 64.92 214,068 -1.27(-1.92%)
Dec 06, 2017 65.88 66.75 65.30 66.19 153,799 -0.17(-0.26%)
Dec 05, 2017 67.37 67.90 66.18 66.36 129,606 -1.09(-1.62%)
Dec 04, 2017 67.46 67.88 67.17 67.45 337,432 +0.35(+0.52%)
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.