Dorman Products Inc (NQ: DORM )

111.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 81.50 82.51 80.45 82.13 192,573 +0.62(+0.76%)
Mar 30, 2017 80.34 81.84 80.34 81.51 144,220 +1.25(+1.56%)
Mar 29, 2017 79.70 80.87 79.22 80.26 156,122 +0.58(+0.73%)
Mar 28, 2017 79.05 79.98 78.48 79.68 111,244 +0.54(+0.68%)
Mar 27, 2017 78.46 79.63 75.82 79.14 91,169 -0.13(-0.16%)
Mar 24, 2017 79.12 80.30 78.63 79.27 139,170 +0.20(+0.25%)
Mar 23, 2017 78.98 79.62 78.66 79.07 90,124 +0.00(+0.00%)
Mar 22, 2017 77.92 79.21 77.92 79.07 128,240 +0.74(+0.94%)
Mar 21, 2017 80.00 80.00 78.26 78.33 174,717 -1.48(-1.85%)
Mar 20, 2017 79.85 80.25 79.58 79.81 149,729 -0.09(-0.11%)
Mar 17, 2017 79.58 80.07 79.53 79.90 300,240 +0.28(+0.35%)
Mar 16, 2017 80.21 80.21 79.33 79.62 213,839 -0.34(-0.43%)
Mar 15, 2017 79.87 80.31 79.62 79.96 244,385 +0.34(+0.43%)
Mar 14, 2017 79.80 80.37 79.50 79.62 175,277 -0.33(-0.41%)
Mar 13, 2017 79.24 80.42 79.24 79.95 82,573 +0.70(+0.88%)
Mar 10, 2017 78.97 79.84 78.84 79.25 102,470 +0.49(+0.62%)
Mar 09, 2017 80.10 80.52 78.71 78.76 104,994 -1.30(-1.62%)
Mar 08, 2017 80.96 81.05 80.00 80.06 196,440 -0.65(-0.81%)
Mar 07, 2017 81.00 81.48 80.20 80.71 98,040 -0.42(-0.52%)
Mar 06, 2017 81.47 81.98 80.32 81.13 97,632 -0.60(-0.73%)
Mar 03, 2017 80.84 81.85 80.07 81.73 123,802 +0.88(+1.09%)
Mar 02, 2017 79.29 81.40 77.55 80.85 250,071 +1.42(+1.79%)
Mar 01, 2017 78.97 80.28 78.57 79.43 224,146 +1.27(+1.62%)
Feb 28, 2017 78.54 78.98 72.63 78.16 133,303 -0.48(-0.61%)
Feb 27, 2017 77.12 78.67 76.98 78.64 245,141 +1.66(+2.16%)
Feb 24, 2017 77.00 77.54 76.33 76.98 163,859 -0.42(-0.54%)
Feb 23, 2017 76.67 78.00 76.27 77.40 219,380 -0.54(-0.69%)
Feb 22, 2017 74.83 78.09 73.75 77.94 376,837 +5.68(+7.86%)
Feb 21, 2017 71.95 72.65 71.76 72.26 106,511 +0.51(+0.71%)
Feb 17, 2017 71.75 71.75 71.75 0 -0.76(-1.05%)
Feb 16, 2017 72.92 73.96 71.31 72.51 121,730 -0.50(-0.68%)
Feb 15, 2017 71.69 73.40 71.12 73.01 145,648 +1.17(+1.63%)
Feb 14, 2017 71.09 71.99 70.39 71.84 145,627 +0.93(+1.31%)
Feb 13, 2017 70.35 71.11 70.13 70.91 172,345 +0.96(+1.37%)
Feb 10, 2017 69.09 70.15 68.86 69.95 78,643 +1.12(+1.63%)
Feb 09, 2017 69.68 70.27 68.77 68.83 129,221 -0.78(-1.12%)
Feb 08, 2017 68.76 69.86 68.13 69.61 155,569 +0.47(+0.68%)
Feb 07, 2017 68.81 69.18 68.10 69.14 167,467 +0.58(+0.85%)
Feb 06, 2017 69.38 69.67 68.27 68.56 85,503 -0.87(-1.25%)
Feb 03, 2017 68.51 69.70 68.33 69.43 186,051 +1.25(+1.83%)
Feb 02, 2017 67.80 68.59 67.10 68.18 203,690 -0.10(-0.15%)
Feb 01, 2017 69.62 70.04 67.58 68.28 164,757 -0.74(-1.07%)
Jan 31, 2017 68.20 69.23 67.54 69.02 190,326 +0.67(+0.98%)
Jan 30, 2017 68.40 68.92 67.79 68.35 194,259 -0.29(-0.42%)
Jan 27, 2017 68.26 68.73 67.33 68.64 106,841 +0.65(+0.96%)
Jan 26, 2017 69.17 69.89 67.82 67.99 123,749 -1.32(-1.90%)
Jan 25, 2017 68.15 69.48 68.15 69.31 99,604 +1.46(+2.15%)
Jan 24, 2017 67.03 68.13 67.03 67.85 133,960 +0.68(+1.01%)
Jan 23, 2017 68.30 68.30 67.05 67.17 103,985 -1.07(-1.57%)
Jan 20, 2017 68.26 69.07 67.86 68.24 104,406 -0.07(-0.10%)
Jan 19, 2017 70.27 70.27 67.71 68.31 214,930 -1.71(-2.44%)
Jan 18, 2017 69.06 70.19 69.06 70.02 144,945 +1.04(+1.51%)
Jan 17, 2017 70.42 70.56 68.83 68.98 104,706 -1.24(-1.77%)
Jan 13, 2017 70.22 70.22 70.22 0 +1.06(+1.53%)
Jan 12, 2017 69.50 69.82 68.04 69.16 120,598 -0.78(-1.12%)
Jan 11, 2017 70.91 70.91 68.85 69.94 166,181 -1.34(-1.88%)
Jan 10, 2017 69.97 71.51 69.40 71.28 181,275 +2.02(+2.92%)
Jan 09, 2017 69.55 69.97 69.06 69.26 188,971 -0.46(-0.66%)
Jan 06, 2017 70.79 72.14 69.64 69.72 149,817 -0.88(-1.25%)
Jan 05, 2017 72.53 73.13 69.60 70.60 245,426 -2.25(-3.09%)
Jan 04, 2017 73.32 73.37 70.73 72.85 199,499 -0.67(-0.91%)
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.