Dorman Products Inc (NQ: DORM )

114.06 USD +0.16 (+0.14%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.24 59.10 58.16 59.06 276,168 +1.05(+1.81%)
Mar 28, 2014 57.89 58.89 57.65 58.01 258,855 +0.00(+0.00%)
Mar 27, 2014 59.15 59.15 57.62 58.01 300,371 -1.05(-1.77%)
Mar 26, 2014 59.10 59.83 58.90 59.05 444,153 +0.24(+0.42%)
Mar 25, 2014 59.05 59.66 58.33 58.81 263,400 -0.04(-0.07%)
Mar 24, 2014 60.44 60.44 58.20 58.85 374,600 -1.23(-2.05%)
Mar 21, 2014 59.20 60.47 58.88 60.08 378,561 +1.09(+1.85%)
Mar 20, 2014 58.64 59.09 57.77 58.99 415,521 +0.23(+0.39%)
Mar 19, 2014 58.98 59.50 58.33 58.76 212,937 -0.19(-0.32%)
Mar 18, 2014 58.29 59.17 58.20 58.95 226,169 +0.85(+1.46%)
Mar 17, 2014 58.59 59.31 57.98 58.10 229,019 -0.19(-0.33%)
Mar 14, 2014 58.19 58.95 58.01 58.29 161,552 -0.07(-0.12%)
Mar 13, 2014 59.15 59.73 57.81 58.36 150,858 -0.55(-0.93%)
Mar 12, 2014 58.96 59.19 58.57 58.91 122,553 -0.26(-0.44%)
Mar 11, 2014 59.80 59.84 58.96 59.17 209,145 -0.69(-1.15%)
Mar 10, 2014 59.81 60.17 59.30 59.86 206,677 -0.06(-0.10%)
Mar 07, 2014 60.00 60.41 59.37 59.92 275,372 +0.22(+0.37%)
Mar 06, 2014 59.30 59.81 58.81 59.70 267,688 +0.57(+0.96%)
Mar 05, 2014 58.64 59.38 58.01 59.13 418,528 +0.49(+0.84%)
Mar 04, 2014 57.81 58.89 57.09 58.64 230,463 +1.58(+2.77%)
Mar 03, 2014 57.12 58.13 56.41 57.06 242,770 -0.56(-0.97%)
Feb 28, 2014 57.28 58.20 57.04 57.62 233,944 +0.52(+0.91%)
Feb 27, 2014 56.66 57.39 56.08 57.10 325,347 +0.23(+0.40%)
Feb 26, 2014 55.88 57.57 54.99 56.87 315,107 +1.01(+1.81%)
Feb 25, 2014 57.25 57.25 55.50 55.86 208,791 -0.96(-1.69%)
Feb 24, 2014 56.50 57.24 56.28 56.82 241,865 +0.54(+0.96%)
Feb 21, 2014 56.83 56.85 55.69 56.28 214,216 -0.19(-0.34%)
Feb 20, 2014 56.41 57.00 56.16 56.47 434,591 +0.32(+0.57%)
Feb 19, 2014 53.06 58.42 53.01 56.15 1,636,895 +4.32(+8.33%)
Feb 18, 2014 52.62 53.18 51.74 51.83 284,045 -0.53(-1.01%)
Feb 14, 2014 52.56 52.36 52.36 52.36 374,600 -0.18(-0.34%)
Feb 13, 2014 51.62 52.60 51.41 52.54 137,039 +0.62(+1.19%)
Feb 12, 2014 51.80 52.22 51.50 51.92 119,735 +0.08(+0.15%)
Feb 11, 2014 52.47 52.89 51.48 51.84 136,636 -0.46(-0.88%)
Feb 10, 2014 52.70 53.31 51.75 52.30 213,178 -0.43(-0.82%)
Feb 07, 2014 51.54 53.10 51.54 52.73 294,909 +1.55(+3.03%)
Feb 06, 2014 50.21 51.36 49.57 51.18 134,045 +1.17(+2.34%)
Feb 05, 2014 50.29 50.50 49.50 50.01 260,041 -0.46(-0.91%)
Feb 04, 2014 50.71 51.06 50.26 50.47 301,865 +0.05(+0.10%)
Feb 03, 2014 52.08 52.13 50.04 50.42 292,602 -1.74(-3.34%)
Jan 31, 2014 51.38 52.51 51.30 52.16 510,635 +0.00(+0.00%)
Jan 30, 2014 51.61 52.22 51.35 52.16 261,912 +0.91(+1.78%)
Jan 29, 2014 51.26 51.80 51.08 51.25 403,863 -0.26(-0.50%)
Jan 28, 2014 50.60 51.92 50.21 51.51 310,163 +1.05(+2.08%)
Jan 27, 2014 50.24 50.86 49.72 50.46 317,465 +0.16(+0.32%)
Jan 24, 2014 50.42 50.83 49.79 50.30 234,236 -0.59(-1.16%)
Jan 23, 2014 51.19 51.29 50.51 50.89 299,607 -0.41(-0.80%)
Jan 22, 2014 49.86 51.40 49.82 51.30 368,568 +1.45(+2.91%)
Jan 21, 2014 49.34 50.50 49.13 49.85 479,884 +0.67(+1.36%)
Jan 17, 2014 50.75 49.18 49.18 49.18 356,200 -1.82(-3.57%)
Jan 16, 2014 51.39 51.91 50.95 51.00 177,414 -0.48(-0.93%)
Jan 15, 2014 52.00 52.30 51.42 51.48 232,858 -0.52(-1.00%)
Jan 14, 2014 51.76 52.06 51.56 52.00 235,017 +0.34(+0.66%)
Jan 13, 2014 52.75 53.35 51.10 51.66 300,896 -1.30(-2.45%)
Jan 10, 2014 52.99 53.00 52.14 52.96 236,547 +0.35(+0.67%)
Jan 09, 2014 53.95 53.95 52.23 52.61 329,711 -1.36(-2.52%)
Jan 08, 2014 54.12 54.48 53.60 53.97 167,598 -0.05(-0.09%)
Jan 07, 2014 53.79 54.79 53.58 54.02 258,111 +0.58(+1.09%)
Jan 06, 2014 54.82 55.13 53.25 53.44 171,318 -1.28(-2.34%)
Jan 03, 2014 55.05 55.05 54.07 54.72 121,869 -0.31(-0.56%)
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.