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 (%)
May 30, 2014 54.35 54.60 53.06 53.13 306,406 -1.13(-2.08%)
May 29, 2014 55.56 55.56 54.07 54.26 184,947 -1.07(-1.93%)
May 28, 2014 55.34 55.54 54.58 55.33 341,460 -0.01(-0.02%)
May 27, 2014 54.99 55.88 54.76 55.34 184,856 +0.89(+1.63%)
May 23, 2014 53.89 54.45 54.45 54.45 220,200 +0.76(+1.42%)
May 22, 2014 53.31 53.81 52.86 53.69 125,386 +0.39(+0.73%)
May 21, 2014 53.07 53.55 52.64 53.30 255,656 +0.50(+0.95%)
May 20, 2014 53.59 54.71 52.61 52.80 434,240 -0.13(-0.25%)
May 19, 2014 52.75 53.42 52.40 52.93 398,484 +0.01(+0.02%)
May 16, 2014 52.58 53.16 51.59 52.92 368,779 +0.23(+0.44%)
May 15, 2014 53.45 54.08 52.37 52.69 271,950 -1.00(-1.86%)
May 14, 2014 54.93 54.93 53.65 53.69 195,236 -1.17(-2.13%)
May 13, 2014 56.07 56.92 54.73 54.86 229,135 -1.08(-1.93%)
May 12, 2014 54.15 56.38 54.13 55.94 264,866 +1.58(+2.91%)
May 09, 2014 54.31 54.74 53.60 54.36 197,457 -0.12(-0.22%)
May 08, 2014 55.14 55.94 54.15 54.48 226,280 -0.74(-1.34%)
May 07, 2014 56.64 57.70 55.01 55.22 415,681 -1.49(-2.63%)
May 06, 2014 57.25 57.62 56.48 56.71 250,736 -0.77(-1.34%)
May 05, 2014 57.00 57.77 56.96 57.48 132,142 -0.16(-0.28%)
May 02, 2014 57.21 58.00 57.02 57.64 180,421 +0.55(+0.96%)
May 01, 2014 57.43 58.00 56.71 57.09 199,439 -0.46(-0.80%)
Apr 30, 2014 57.27 58.11 56.13 57.55 365,410 +0.45(+0.79%)
Apr 29, 2014 59.79 59.99 55.64 57.10 1,003,177 +0.87(+1.55%)
Apr 28, 2014 57.46 57.97 55.55 56.23 326,828 -0.89(-1.56%)
Apr 25, 2014 57.30 57.83 56.18 57.12 228,102 -0.60(-1.04%)
Apr 24, 2014 58.04 58.40 57.47 57.72 180,737 -0.02(-0.03%)
Apr 23, 2014 57.85 58.37 57.26 57.74 165,261 -0.13(-0.22%)
Apr 22, 2014 57.75 58.37 57.53 57.87 272,081 +0.28(+0.49%)
Apr 21, 2014 58.39 58.39 57.17 57.59 129,161 -0.29(-0.50%)
Apr 17, 2014 57.93 57.88 57.88 57.88 289,200 +0.03(+0.05%)
Apr 16, 2014 56.95 58.21 56.78 57.85 410,938 +1.20(+2.12%)
Apr 15, 2014 56.11 56.88 55.06 56.65 308,501 +0.58(+1.03%)
Apr 14, 2014 56.22 56.87 55.45 56.07 203,913 +0.13(+0.23%)
Apr 11, 2014 56.51 57.08 55.66 55.94 459,812 -1.04(-1.83%)
Apr 10, 2014 57.90 57.96 56.60 56.98 211,441 -0.89(-1.54%)
Apr 09, 2014 57.95 58.39 57.52 57.87 359,717 -0.01(-0.02%)
Apr 08, 2014 57.71 58.14 56.93 57.88 305,959 +0.29(+0.50%)
Apr 07, 2014 58.04 58.79 57.15 57.59 275,501 -0.39(-0.67%)
Apr 04, 2014 60.78 60.99 57.66 57.98 420,303 -2.23(-3.70%)
Apr 03, 2014 60.58 60.73 60.05 60.21 306,962 -0.46(-0.76%)
Apr 02, 2014 60.79 60.84 60.45 60.67 316,544 -0.04(-0.07%)
Apr 01, 2014 59.20 60.82 59.17 60.71 337,738 +1.65(+2.79%)
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%)
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.