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 (%)
Mar 29, 2018 66.21 66.21 66.21 0 +0.79(+1.21%)
Mar 28, 2018 64.08 65.60 63.51 65.42 223,062 +1.30(+2.03%)
Mar 27, 2018 65.18 65.56 63.57 64.12 212,931 -0.88(-1.35%)
Mar 26, 2018 65.29 65.84 61.42 65.00 178,010 +0.98(+1.53%)
Mar 23, 2018 65.75 69.36 63.98 64.02 246,788 -1.42(-2.17%)
Mar 22, 2018 68.00 68.52 65.40 65.44 309,488 -3.18(-4.63%)
Mar 21, 2018 68.74 69.52 68.56 68.62 114,119 -0.06(-0.09%)
Mar 20, 2018 69.14 69.36 68.08 68.68 179,035 -0.44(-0.64%)
Mar 19, 2018 70.34 70.34 67.76 69.12 255,361 -1.54(-2.18%)
Mar 16, 2018 68.85 70.76 68.75 70.66 474,208 +1.80(+2.61%)
Mar 15, 2018 68.75 70.72 67.75 68.86 359,006 +0.18(+0.26%)
Mar 14, 2018 69.91 69.91 68.24 68.68 273,397 -0.79(-1.14%)
Mar 13, 2018 69.94 70.15 68.12 69.47 273,010 -0.16(-0.23%)
Mar 12, 2018 71.57 71.99 68.02 69.63 355,041 -2.91(-4.01%)
Mar 09, 2018 72.74 73.08 71.84 72.54 120,853 +0.03(+0.04%)
Mar 08, 2018 72.86 73.04 71.37 72.51 181,391 -0.04(-0.06%)
Mar 07, 2018 71.76 73.01 71.30 72.55 204,128 +0.46(+0.64%)
Mar 06, 2018 71.20 72.15 70.28 72.09 171,632 +1.30(+1.84%)
Mar 05, 2018 69.57 71.09 69.15 70.79 185,924 +0.95(+1.36%)
Mar 02, 2018 67.23 70.35 67.01 69.84 197,462 +1.61(+2.36%)
Mar 01, 2018 68.97 69.51 67.33 68.23 343,195 -0.77(-1.12%)
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%)
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.