Dorman Products Inc (NQ: DORM )

113.84 USD +1.17 (+1.04%)
Official Closing Price Updated: 4:03 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.00 46.31 45.55 45.63 162,575 -0.38(-0.83%)
Jun 27, 2013 45.99 46.35 45.85 46.01 0 +0.31(+0.68%)
Jun 26, 2013 45.81 46.00 44.64 45.70 0 +0.39(+0.86%)
Jun 25, 2013 44.75 45.76 44.00 45.31 0 +0.89(+2.00%)
Jun 24, 2013 44.67 44.96 43.86 44.42 0 -0.91(-2.01%)
Jun 21, 2013 44.92 45.47 44.72 45.33 241,809 +0.62(+1.39%)
Jun 20, 2013 45.12 45.36 44.58 44.71 0 -1.05(-2.29%)
Jun 19, 2013 46.74 46.74 45.70 45.76 0 -0.93(-1.99%)
Jun 18, 2013 45.96 47.21 45.87 46.69 0 +0.91(+1.99%)
Jun 17, 2013 46.40 46.40 45.50 45.78 205,126 -0.11(-0.24%)
Jun 14, 2013 46.70 46.86 45.88 45.89 0 -0.95(-2.03%)
Jun 13, 2013 45.99 46.97 45.51 46.84 119,150 +0.74(+1.61%)
Jun 12, 2013 46.50 47.10 45.94 46.10 111,749 +0.01(+0.02%)
Jun 11, 2013 45.71 46.48 45.66 46.09 116,879 -0.35(-0.75%)
Jun 10, 2013 45.80 46.50 45.80 46.44 0 +0.57(+1.24%)
Jun 07, 2013 45.76 46.28 45.38 45.87 0 +0.00(+0.00%)
Jun 06, 2013 44.69 45.88 44.39 45.87 149,187 +1.13(+2.53%)
Jun 05, 2013 45.00 45.80 44.74 44.74 0 -0.75(-1.65%)
Jun 04, 2013 45.43 46.14 45.08 45.49 0 +0.10(+0.22%)
Jun 03, 2013 44.69 45.52 44.13 45.39 163,058 +0.86(+1.93%)
May 31, 2013 45.00 45.25 44.52 44.53 108,944 -0.85(-1.87%)
May 30, 2013 45.01 45.65 45.01 45.38 89,417 +0.10(+0.22%)
May 29, 2013 45.04 46.02 44.95 45.28 109,819 -0.36(-0.79%)
May 28, 2013 45.20 46.31 45.20 45.64 246,763 +1.19(+2.68%)
May 24, 2013 43.95 44.59 43.73 44.45 0 +0.24(+0.54%)
May 23, 2013 43.24 44.42 43.15 44.21 0 +0.69(+1.59%)
May 22, 2013 45.70 45.70 43.22 43.52 0 -2.02(-4.44%)
May 21, 2013 45.60 45.79 45.27 45.54 0 -0.18(-0.39%)
May 20, 2013 45.52 46.00 45.30 45.72 0 +0.41(+0.90%)
May 17, 2013 44.79 45.48 44.77 45.31 0 +0.56(+1.25%)
May 16, 2013 44.30 45.05 44.28 44.75 167,858 +0.44(+0.99%)
May 15, 2013 43.91 44.46 43.43 44.31 154,741 +1.32(+3.07%)
May 13, 2013 42.74 43.01 42.22 42.99 0 +0.27(+0.63%)
May 10, 2013 41.93 43.14 41.92 42.72 0 +0.76(+1.81%)
May 09, 2013 41.98 42.03 41.47 41.96 0 +0.03(+0.07%)
May 08, 2013 41.53 41.96 41.09 41.93 0 +0.50(+1.21%)
May 07, 2013 40.86 41.43 40.70 41.43 0 +0.46(+1.12%)
May 06, 2013 40.57 40.98 40.40 40.97 0 +0.52(+1.29%)
May 03, 2013 40.37 40.63 40.29 40.45 0 +0.16(+0.40%)
May 02, 2013 39.75 40.51 39.75 40.29 0 +0.86(+2.18%)
May 01, 2013 38.00 39.97 37.72 39.43 508,548 +1.69(+4.48%)
Apr 30, 2013 36.44 37.82 36.44 37.74 0 +1.41(+3.88%)
Apr 29, 2013 36.35 36.49 36.03 36.33 229,536 +0.24(+0.67%)
Apr 26, 2013 35.86 36.18 35.81 36.09 237,192 +0.28(+0.78%)
Apr 25, 2013 35.54 36.69 35.54 35.81 186,122 +0.37(+1.04%)
Apr 24, 2013 35.65 35.68 35.24 35.44 140,756 -0.20(-0.56%)
Apr 23, 2013 35.58 35.79 35.24 35.64 180,594 +0.43(+1.22%)
Apr 22, 2013 35.53 35.53 34.69 35.21 178,412 -0.04(-0.11%)
Apr 19, 2013 33.83 35.46 33.83 35.25 117,874 +1.45(+4.29%)
Apr 18, 2013 34.53 34.61 33.63 33.80 155,465 -0.77(-2.23%)
Apr 17, 2013 36.10 36.29 34.56 34.57 169,717 -1.75(-4.82%)
Apr 16, 2013 35.90 36.42 35.68 36.32 134,565 +0.66(+1.85%)
Apr 15, 2013 37.14 37.14 35.48 35.66 184,807 -1.61(-4.32%)
Apr 12, 2013 37.04 37.35 36.44 37.27 94,717 +0.20(+0.54%)
Apr 11, 2013 37.09 37.36 36.89 37.07 152,398 -0.02(-0.05%)
Apr 10, 2013 36.23 37.17 35.99 37.09 164,938 +0.87(+2.40%)
Apr 09, 2013 36.01 36.58 35.88 36.22 105,287 +0.21(+0.58%)
Apr 08, 2013 36.36 36.50 35.73 36.01 184,169 -0.56(-1.53%)
Apr 05, 2013 35.43 36.68 35.22 36.57 311,274 +0.47(+1.30%)
Apr 04, 2013 35.76 36.18 35.60 36.10 161,992 +0.34(+0.95%)
Apr 03, 2013 36.91 36.91 35.71 35.76 152,740 -0.98(-2.67%)
Apr 02, 2013 36.88 37.09 36.24 36.74 233,932 +0.13(+0.36%)
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.