Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.22 55.67 54.56 55.21 215,272 +0.25(+0.45%)
May 27, 2016 54.12 54.96 54.96 54.96 162,400 +0.98(+1.82%)
May 26, 2016 54.31 54.45 53.75 53.98 113,835 -0.13(-0.24%)
May 25, 2016 54.21 54.55 53.23 54.11 242,421 -0.01(-0.02%)
May 24, 2016 52.06 54.28 52.06 54.12 194,026 +2.39(+4.62%)
May 23, 2016 52.23 52.36 51.59 51.73 380,278 -0.34(-0.65%)
May 20, 2016 52.32 52.84 51.76 52.07 266,675 +0.01(+0.02%)
May 19, 2016 52.25 52.81 51.16 52.06 295,864 -0.58(-1.10%)
May 18, 2016 51.92 54.04 51.34 52.64 338,768 +0.53(+1.02%)
May 17, 2016 53.45 53.45 51.73 52.11 254,720 -1.54(-2.87%)
May 16, 2016 53.73 54.20 53.42 53.65 260,904 +0.07(+0.13%)
May 13, 2016 54.15 54.49 53.51 53.58 119,981 -0.53(-0.98%)
May 12, 2016 53.65 54.78 53.65 54.11 156,764 +0.53(+0.99%)
May 11, 2016 54.46 54.55 53.45 53.58 165,655 -1.16(-2.12%)
May 10, 2016 54.23 54.99 53.91 54.74 128,010 +0.54(+1.00%)
May 09, 2016 53.58 54.38 53.51 54.20 131,103 +0.44(+0.82%)
May 06, 2016 52.98 54.03 52.73 53.76 138,198 +0.69(+1.30%)
May 05, 2016 53.11 54.27 52.56 53.07 238,956 +0.09(+0.17%)
May 04, 2016 52.89 53.24 52.62 52.98 132,144 -0.04(-0.08%)
May 03, 2016 53.10 54.06 52.67 53.02 155,885 -0.55(-1.03%)
May 02, 2016 54.06 54.43 53.50 53.57 152,976 -0.22(-0.41%)
Apr 29, 2016 53.28 54.13 53.05 53.79 159,065 +0.46(+0.86%)
Apr 28, 2016 53.60 54.18 53.24 53.33 173,345 -0.46(-0.86%)
Apr 27, 2016 53.95 54.73 53.70 53.79 237,857 -0.34(-0.63%)
Apr 26, 2016 53.97 54.59 52.97 54.13 279,628 +0.80(+1.50%)
Apr 25, 2016 53.80 53.82 52.33 53.33 261,841 -0.47(-0.87%)
Apr 22, 2016 52.63 54.03 52.62 53.80 226,855 +0.99(+1.87%)
Apr 21, 2016 53.67 53.67 52.40 52.81 170,406 -0.70(-1.31%)
Apr 20, 2016 53.75 54.14 52.53 53.51 155,317 -0.22(-0.41%)
Apr 19, 2016 54.62 54.78 53.58 53.73 102,538 -0.61(-1.12%)
Apr 18, 2016 53.45 54.66 53.13 54.34 213,706 +0.91(+1.70%)
Apr 15, 2016 52.98 53.67 52.19 53.43 107,701 +0.17(+0.32%)
Apr 14, 2016 53.50 53.84 53.05 53.26 101,017 -0.29(-0.54%)
Apr 13, 2016 52.64 53.60 51.82 53.55 121,024 +1.42(+2.72%)
Apr 12, 2016 52.25 52.92 51.79 52.13 80,148 +0.07(+0.13%)
Apr 11, 2016 52.09 52.79 51.60 52.06 132,430 +0.21(+0.41%)
Apr 08, 2016 51.86 52.13 51.25 51.85 115,336 +0.26(+0.50%)
Apr 07, 2016 52.79 52.88 51.12 51.59 208,190 -1.36(-2.57%)
Apr 06, 2016 52.64 53.00 52.16 52.95 196,877 +0.18(+0.34%)
Apr 05, 2016 52.84 53.22 52.25 52.77 165,261 -0.39(-0.73%)
Apr 04, 2016 53.59 53.59 52.90 53.16 212,163 -0.50(-0.93%)
Apr 01, 2016 53.99 54.54 53.17 53.66 248,004 -0.76(-1.40%)
Mar 31, 2016 54.55 54.98 53.85 54.42 136,539 -0.26(-0.48%)
Mar 30, 2016 54.50 54.98 54.07 54.68 135,348 +0.31(+0.57%)
Mar 29, 2016 53.27 54.49 53.27 54.37 180,901 +0.87(+1.63%)
Mar 28, 2016 53.65 53.95 53.07 53.50 107,734 +0.01(+0.02%)
Mar 24, 2016 53.21 53.49 53.49 53.49 126,800 +0.20(+0.38%)
Mar 23, 2016 53.52 53.96 52.95 53.29 136,253 -0.24(-0.45%)
Mar 22, 2016 54.40 54.76 53.46 53.53 154,280 -1.26(-2.30%)
Mar 21, 2016 54.23 55.00 54.23 54.79 232,042 +0.41(+0.75%)
Mar 18, 2016 53.35 54.63 53.15 54.38 453,367 +1.13(+2.12%)
Mar 17, 2016 52.25 53.27 51.66 53.25 223,637 +0.76(+1.45%)
Mar 16, 2016 51.65 52.74 51.61 52.49 179,514 +0.76(+1.47%)
Mar 15, 2016 51.95 52.41 51.40 51.73 177,383 -0.44(-0.84%)
Mar 14, 2016 52.64 52.64 51.54 52.17 180,685 -0.61(-1.16%)
Mar 11, 2016 52.65 52.82 51.36 52.78 261,628 +0.59(+1.13%)
Mar 10, 2016 52.68 52.73 51.04 52.19 211,005 -0.16(-0.31%)
Mar 09, 2016 52.65 53.13 52.15 52.35 233,232 -0.16(-0.30%)
Mar 08, 2016 51.96 52.67 50.67 52.51 248,530 +0.15(+0.29%)
Mar 07, 2016 51.68 52.96 50.83 52.36 330,107 +0.46(+0.89%)
Mar 04, 2016 51.44 51.92 50.85 51.90 308,023 +0.61(+1.19%)
Mar 03, 2016 50.90 51.44 50.33 51.29 354,956 +0.21(+0.41%)
Mar 02, 2016 50.64 51.10 49.96 51.08 284,012 +0.47(+0.93%)
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.