Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.74 57.91 54.74 55.27 259,540 +0.62(+1.13%)
Mar 30, 2020 53.07 54.88 51.48 54.65 271,055 +2.19(+4.17%)
Mar 27, 2020 50.99 54.55 50.42 52.46 359,000 -0.27(-0.51%)
Mar 26, 2020 51.94 53.84 51.11 52.73 283,941 +0.74(+1.42%)
Mar 25, 2020 53.54 54.94 49.47 51.99 325,275 -2.04(-3.78%)
Mar 24, 2020 56.76 59.50 53.08 54.03 376,636 -0.95(-1.73%)
Mar 23, 2020 58.07 58.44 53.02 54.98 290,468 -2.95(-5.09%)
Mar 20, 2020 66.86 67.93 57.25 57.93 415,700 -8.84(-13.24%)
Mar 19, 2020 62.74 68.99 59.65 66.77 425,649 +4.67(+7.52%)
Mar 18, 2020 54.09 63.70 53.90 62.10 404,378 +4.69(+8.17%)
Mar 17, 2020 55.49 58.45 54.52 57.41 386,982 +2.03(+3.67%)
Mar 16, 2020 46.98 60.35 46.98 55.38 246,793 -4.91(-8.14%)
Mar 13, 2020 57.74 60.74 57.07 60.29 306,800 +4.12(+7.33%)
Mar 12, 2020 56.73 60.63 55.00 56.17 240,052 -4.26(-7.05%)
Mar 11, 2020 61.76 62.23 59.43 60.43 167,387 -3.00(-4.73%)
Mar 10, 2020 60.73 64.33 59.60 63.43 299,745 +4.29(+7.25%)
Mar 09, 2020 57.11 60.98 56.47 59.14 324,385 -1.02(-1.70%)
Mar 06, 2020 55.35 60.67 55.35 60.16 249,500 +2.73(+4.75%)
Mar 05, 2020 57.84 58.97 56.47 57.43 250,880 -1.72(-2.91%)
Mar 04, 2020 60.27 60.54 58.89 59.15 370,044 -0.43(-0.72%)
Mar 03, 2020 61.27 63.10 58.29 59.58 193,215 -2.10(-3.40%)
Mar 02, 2020 60.54 61.68 59.75 61.68 197,782 +1.04(+1.72%)
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%)
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.