Skip to main content

Dorman Products Inc (NQ: DORM )

101.26 +1.31 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 96.06 96.60 94.26 95.03 109,828 -1.38(-1.43%)
Mar 30, 2022 95.17 96.94 95.00 96.41 114,524 +1.35(+1.42%)
Mar 29, 2022 92.08 96.47 92.08 95.06 167,376 +4.04(+4.44%)
Mar 28, 2022 94.12 94.88 90.81 91.02 99,667 -3.10(-3.29%)
Mar 25, 2022 93.98 95.07 91.93 94.12 148,739 +0.82(+0.88%)
Mar 24, 2022 92.94 94.41 91.97 93.30 163,747 +0.95(+1.03%)
Mar 23, 2022 97.45 97.58 92.03 92.35 140,606 -4.93(-5.07%)
Mar 22, 2022 98.45 99.90 97.03 97.28 106,878 -0.87(-0.89%)
Mar 21, 2022 99.54 100.30 97.78 98.15 66,837 -1.75(-1.75%)
Mar 18, 2022 99.14 99.96 97.27 99.90 174,519 +0.70(+0.71%)
Mar 17, 2022 99.30 100.25 98.64 99.20 96,901 -1.04(-1.04%)
Mar 16, 2022 97.48 100.54 97.48 100.24 129,354 +3.32(+3.43%)
Mar 15, 2022 97.30 98.29 95.55 96.92 122,093 +0.18(+0.19%)
Mar 14, 2022 95.70 97.85 95.51 96.74 101,063 +1.63(+1.71%)
Mar 11, 2022 97.62 97.80 94.76 95.11 67,624 -2.19(-2.25%)
Mar 10, 2022 97.53 96.58 97.30 76,590 -1.58(-1.60%)
Mar 09, 2022 97.33 100.26 96.61 98.88 100,952 +3.12(+3.26%)
Mar 08, 2022 96.89 98.49 95.66 95.76 138,036 -0.74(-0.77%)
Mar 07, 2022 96.52 96.52 95.27 96.50 131,595 -0.02(-0.02%)
Mar 04, 2022 95.81 97.03 95.13 96.52 105,339 +0.37(+0.38%)
Mar 03, 2022 96.72 96.72 95.20 96.15 73,556 -0.21(-0.22%)
Mar 02, 2022 93.63 97.48 93.63 96.36 168,411 +2.82(+3.01%)
Mar 01, 2022 93.68 94.60 92.44 93.54 164,762 +0.12(+0.13%)
Feb 28, 2022 92.63 94.26 91.45 93.42 115,306 +0.34(+0.37%)
Feb 25, 2022 91.80 93.96 90.77 93.08 181,375 +0.98(+1.06%)
Feb 24, 2022 89.29 92.53 88.63 92.10 120,460 +1.66(+1.84%)
Feb 23, 2022 96.60 96.80 90.21 90.44 109,823 -5.06(-5.30%)
Feb 22, 2022 94.00 96.78 88.62 95.50 266,257 +2.15(+2.30%)
Feb 18, 2022 93.35 0 -0.54(-0.58%)
Feb 17, 2022 93.57 94.59 92.46 93.89 209,149 -0.44(-0.47%)
Feb 16, 2022 92.92 94.62 92.66 94.33 84,215 +1.15(+1.23%)
Feb 15, 2022 93.23 94.99 92.82 93.18 77,787 +1.42(+1.55%)
Feb 14, 2022 90.48 92.33 90.48 91.76 94,568 +0.94(+1.04%)
Feb 11, 2022 90.70 91.32 89.42 90.82 95,854 +0.42(+0.46%)
Feb 10, 2022 91.28 93.19 89.59 90.40 73,353 -2.50(-2.69%)
Feb 09, 2022 94.50 95.60 92.53 92.90 90,047 -0.45(-0.48%)
Feb 08, 2022 90.36 93.61 89.68 93.35 94,229 +2.88(+3.18%)
Feb 07, 2022 92.04 92.89 90.15 90.47 71,357 -1.06(-1.16%)
Feb 04, 2022 92.48 92.48 90.20 91.53 63,111 -1.52(-1.63%)
Feb 03, 2022 93.02 94.79 93.05 76,875 -0.39(-0.42%)
Feb 02, 2022 95.73 96.20 92.98 93.44 91,140 -2.20(-2.30%)
Feb 01, 2022 94.34 95.72 92.76 95.64 94,942 +2.01(+2.15%)
Jan 31, 2022 92.08 93.64 93.63 108,038 +1.14(+1.23%)
Jan 28, 2022 90.59 92.66 88.44 92.49 130,504 +1.66(+1.83%)
Jan 27, 2022 92.10 92.96 90.12 90.83 133,870 -0.69(-0.75%)
Jan 26, 2022 95.72 96.61 90.85 91.52 120,549 -3.81(-4.00%)
Jan 25, 2022 97.20 97.68 94.59 95.33 90,580 -3.05(-3.10%)
Jan 24, 2022 93.70 99.17 91.78 98.38 327,717 +4.67(+4.98%)
Jan 21, 2022 96.10 97.50 93.61 93.71 240,846 -3.04(-3.14%)
Jan 20, 2022 100.56 101.24 96.41 96.75 64,603 -3.41(-3.40%)
Jan 19, 2022 102.27 102.27 99.73 100.16 96,005 -1.25(-1.23%)
Jan 18, 2022 105.09 105.09 101.23 101.41 83,090 -4.54(-4.29%)
Jan 14, 2022 105.95 0 -0.25(-0.24%)
Jan 13, 2022 105.45 108.17 105.21 106.20 45,149 +1.32(+1.26%)
Jan 12, 2022 104.53 105.51 103.85 104.88 68,978 +0.34(+0.33%)
Jan 11, 2022 106.85 106.85 103.87 104.54 80,082 -2.62(-2.44%)
Jan 10, 2022 107.07 107.53 105.80 107.16 60,583 -0.93(-0.86%)
Jan 07, 2022 111.41 111.41 107.84 108.09 38,705 -2.77(-2.50%)
Jan 06, 2022 110.33 111.34 108.77 110.86 54,404 +0.97(+0.88%)
Jan 05, 2022 112.66 112.96 109.65 109.89 68,939 -2.22(-1.98%)
Jan 04, 2022 112.19 114.74 110.90 112.11 63,500 +0.58(+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.