Dorman Products Inc (NQ: DORM )

104.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.09 48.09 47.47 47.66 219,109 -0.28(-0.58%)
Jun 29, 2015 48.81 48.81 47.85 47.94 222,753 -1.04(-2.12%)
Jun 26, 2015 48.59 49.18 48.43 48.98 427,584 +0.51(+1.05%)
Jun 25, 2015 49.05 49.20 48.36 48.47 283,256 -0.56(-1.14%)
Jun 24, 2015 49.50 49.86 48.77 49.03 302,026 -0.58(-1.17%)
Jun 23, 2015 49.63 49.70 48.28 49.61 313,245 -0.17(-0.34%)
Jun 22, 2015 50.00 50.06 49.58 49.78 154,914 +0.06(+0.12%)
Jun 19, 2015 49.66 50.01 49.45 49.72 318,096 +0.16(+0.32%)
Jun 18, 2015 49.05 49.77 48.90 49.56 292,347 +0.66(+1.35%)
Jun 17, 2015 49.08 49.39 48.47 48.90 270,413 -0.21(-0.43%)
Jun 16, 2015 49.25 49.45 48.84 49.11 198,102 -0.10(-0.20%)
Jun 15, 2015 49.48 49.48 48.79 49.21 314,462 -0.76(-1.52%)
Jun 12, 2015 49.89 50.02 49.38 49.97 172,483 +0.02(+0.04%)
Jun 11, 2015 50.40 50.40 49.81 49.95 89,927 -0.31(-0.62%)
Jun 10, 2015 50.39 50.76 49.94 50.26 352,570 +0.48(+0.96%)
Jun 09, 2015 49.07 49.88 48.94 49.78 271,332 +0.78(+1.59%)
Jun 08, 2015 48.99 49.12 48.46 49.00 238,424 +0.02(+0.04%)
Jun 05, 2015 48.39 49.03 48.29 48.98 251,237 +0.53(+1.09%)
Jun 04, 2015 47.63 48.47 47.19 48.45 427,816 +0.61(+1.28%)
Jun 03, 2015 47.85 48.00 47.20 47.84 408,963 -0.01(-0.02%)
Jun 02, 2015 47.79 48.40 47.39 47.85 362,230 -0.01(-0.02%)
Jun 01, 2015 47.53 49.24 46.95 47.86 790,169 +1.20(+2.57%)
May 29, 2015 47.43 47.89 46.43 46.66 256,788 -0.82(-1.73%)
May 28, 2015 47.41 47.81 47.00 47.48 309,796 -0.06(-0.13%)
May 27, 2015 47.16 47.72 46.82 47.54 265,001 +0.54(+1.15%)
May 26, 2015 47.64 48.32 46.67 47.00 211,936 -0.91(-1.90%)
May 22, 2015 48.16 47.91 47.91 47.91 100,200 -0.31(-0.64%)
May 21, 2015 48.19 48.68 47.85 48.22 168,642 +0.10(+0.21%)
May 20, 2015 48.10 48.60 47.59 48.12 101,403 +0.21(+0.44%)
May 19, 2015 47.22 47.93 46.75 47.91 128,287 +0.65(+1.38%)
May 18, 2015 48.00 48.07 47.22 47.26 287,550 -0.69(-1.44%)
May 15, 2015 47.44 47.95 47.13 47.95 221,620 +0.61(+1.29%)
May 14, 2015 46.92 47.58 46.82 47.34 155,843 +0.60(+1.28%)
May 13, 2015 47.14 48.56 46.65 46.74 229,970 -0.37(-0.79%)
May 12, 2015 47.18 47.24 46.37 47.11 207,111 -0.17(-0.36%)
May 11, 2015 47.81 48.53 47.25 47.28 169,679 -0.73(-1.52%)
May 08, 2015 48.18 48.76 47.80 48.01 160,557 +0.28(+0.59%)
May 07, 2015 47.36 48.07 47.25 47.73 153,652 +0.21(+0.44%)
May 06, 2015 47.40 47.70 47.00 47.52 146,656 +0.10(+0.21%)
May 05, 2015 47.52 47.99 47.27 47.42 207,675 -0.23(-0.48%)
May 04, 2015 47.30 47.96 47.10 47.65 231,874 +0.56(+1.19%)
May 01, 2015 46.87 47.64 45.97 47.09 334,710 +0.26(+0.56%)
Apr 30, 2015 46.73 47.16 46.14 46.83 435,920 +0.00(+0.00%)
Apr 29, 2015 47.73 47.77 46.57 46.83 452,487 -1.26(-2.62%)
Apr 28, 2015 49.53 50.00 47.06 48.09 982,076 -2.46(-4.87%)
Apr 27, 2015 48.86 50.60 48.68 50.55 628,726 +1.95(+4.01%)
Apr 24, 2015 49.30 49.85 48.57 48.60 337,598 -0.69(-1.40%)
Apr 23, 2015 49.59 50.11 49.18 49.29 305,411 -0.54(-1.08%)
Apr 22, 2015 49.71 50.35 49.16 49.83 288,398 +0.07(+0.14%)
Apr 21, 2015 50.60 50.91 49.63 49.76 264,805 -0.69(-1.37%)
Apr 20, 2015 50.25 50.69 50.25 50.45 336,907 +0.41(+0.82%)
Apr 17, 2015 50.18 51.10 49.50 50.04 579,906 -0.57(-1.13%)
Apr 16, 2015 51.16 51.36 50.45 50.61 402,571 -0.74(-1.44%)
Apr 15, 2015 50.38 51.50 50.12 51.35 248,922 +1.23(+2.45%)
Apr 14, 2015 49.89 50.49 49.77 50.12 240,398 +0.22(+0.44%)
Apr 13, 2015 49.63 50.04 49.48 49.90 136,230 +0.15(+0.30%)
Apr 10, 2015 49.89 50.00 49.58 49.75 110,185 +0.13(+0.26%)
Apr 09, 2015 49.91 50.29 49.30 49.62 182,706 -0.30(-0.60%)
Apr 08, 2015 49.84 50.01 49.47 49.92 201,463 +0.08(+0.16%)
Apr 07, 2015 50.50 50.50 49.03 49.84 201,538 -0.64(-1.27%)
Apr 06, 2015 49.73 51.10 49.43 50.48 201,396 +0.31(+0.62%)
Apr 02, 2015 49.52 50.17 50.17 50.17 249,600 +0.46(+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.