Skip to main content

Dorman Products Inc (NQ: DORM )

87.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 102.11 102.56 99.58 101.09 124,616 -1.57(-1.53%)
Jul 28, 2022 101.72 103.55 101.72 102.66 96,826 +0.94(+0.92%)
Jul 27, 2022 102.01 102.41 99.65 101.72 135,976 -0.64(-0.63%)
Jul 26, 2022 103.89 104.81 100.37 102.36 181,483 -2.87(-2.73%)
Jul 25, 2022 108.60 113.23 104.84 105.23 267,515 -11.53(-9.87%)
Jul 22, 2022 116.56 119.04 116.14 116.76 221,775 +0.03(+0.03%)
Jul 21, 2022 114.82 116.73 114.58 116.73 157,524 +2.21(+1.93%)
Jul 20, 2022 116.29 117.42 113.00 114.52 191,174 -2.16(-1.85%)
Jul 19, 2022 114.77 117.99 114.36 116.68 191,011 +2.65(+2.32%)
Jul 18, 2022 115.00 116.58 113.55 114.03 162,157 -0.90(-0.78%)
Jul 15, 2022 113.42 115.19 113.10 114.93 103,532 +2.94(+2.63%)
Jul 14, 2022 110.83 112.16 109.71 111.99 72,795 +0.21(+0.19%)
Jul 13, 2022 111.22 112.95 110.55 111.78 84,104 +0.04(+0.04%)
Jul 12, 2022 111.54 114.40 110.74 111.74 89,800 +0.33(+0.30%)
Jul 11, 2022 110.11 112.36 110.11 111.41 57,514 +0.48(+0.43%)
Jul 08, 2022 111.05 113.12 110.63 110.93 75,519 -0.35(-0.31%)
Jul 07, 2022 109.80 111.97 109.21 111.28 89,138 +2.31(+2.12%)
Jul 06, 2022 111.60 112.02 108.53 108.97 154,248 -3.06(-2.73%)
Jul 05, 2022 110.12 112.22 108.57 112.03 151,540 +0.45(+0.40%)
Jul 01, 2022 109.08 112.62 108.50 111.58 151,123 +1.87(+1.70%)
Jun 30, 2022 106.06 109.71 105.48 109.71 115,791 +2.53(+2.36%)
Jun 29, 2022 107.48 107.48 105.08 107.18 84,008 +0.21(+0.20%)
Jun 28, 2022 105.97 107.83 105.90 106.97 94,813 +0.97(+0.92%)
Jun 27, 2022 105.25 106.20 104.67 106.00 98,368 +1.29(+1.23%)
Jun 24, 2022 103.45 106.33 103.45 104.71 223,153 +1.32(+1.28%)
Jun 23, 2022 101.86 103.62 101.59 103.39 56,615 +1.80(+1.77%)
Jun 22, 2022 99.34 102.10 99.34 101.59 86,765 +1.10(+1.09%)
Jun 21, 2022 99.53 100.83 97.88 100.49 107,365 +1.78(+1.80%)
Jun 17, 2022 97.37 99.18 96.95 98.71 237,993 +2.95(+3.08%)
Jun 16, 2022 99.13 99.13 95.01 95.76 117,256 -4.23(-4.23%)
Jun 15, 2022 101.02 101.98 99.77 99.99 80,332 -0.41(-0.41%)
Jun 14, 2022 100.00 101.29 99.32 100.40 60,428 +0.70(+0.70%)
Jun 13, 2022 102.23 102.70 99.59 99.70 74,345 -4.35(-4.18%)
Jun 10, 2022 104.01 104.47 102.76 104.05 53,469 -0.31(-0.30%)
Jun 09, 2022 104.08 105.63 104.08 104.36 59,021 +0.39(+0.38%)
Jun 08, 2022 103.42 104.14 102.36 103.97 58,934 +0.54(+0.52%)
Jun 07, 2022 104.22 104.22 102.84 103.43 53,001 -1.39(-1.33%)
Jun 06, 2022 103.45 105.30 102.65 104.82 80,043 +1.74(+1.69%)
Jun 03, 2022 103.35 104.40 102.95 103.08 64,336 -0.96(-0.92%)
Jun 02, 2022 102.57 104.42 101.05 104.04 91,407 +1.91(+1.87%)
Jun 01, 2022 102.17 103.20 100.13 102.13 84,873 +1.08(+1.07%)
May 31, 2022 100.86 102.24 98.84 101.05 139,515 -0.21(-0.21%)
May 27, 2022 100.81 101.26 99.90 101.26 67,268 +1.31(+1.31%)
May 26, 2022 98.93 101.08 98.93 99.95 88,931 +1.89(+1.93%)
May 25, 2022 96.88 99.03 96.31 98.06 103,141 +0.64(+0.66%)
May 24, 2022 94.32 97.60 93.67 97.42 87,078 +1.99(+2.09%)
May 23, 2022 96.30 97.55 94.56 95.43 95,049 -0.56(-0.58%)
May 20, 2022 99.48 99.48 93.89 95.99 184,916 -2.50(-2.54%)
May 19, 2022 99.03 100.23 97.18 98.49 137,224 +0.36(+0.37%)
May 18, 2022 100.75 101.62 97.55 98.13 145,838 -4.29(-4.19%)
May 17, 2022 99.99 102.79 99.46 102.42 100,771 +3.62(+3.66%)
May 16, 2022 100.26 101.17 98.03 98.80 101,092 -2.03(-2.01%)
May 13, 2022 99.09 101.11 97.51 100.83 175,028 +2.16(+2.19%)
May 12, 2022 96.41 98.82 96.32 98.67 123,466 +1.77(+1.83%)
May 11, 2022 97.76 99.34 95.93 96.90 106,940 -0.41(-0.42%)
May 10, 2022 97.23 97.96 95.53 97.31 126,139 +0.32(+0.33%)
May 09, 2022 94.91 98.59 92.53 96.99 171,181 +0.86(+0.89%)
May 06, 2022 98.06 98.06 94.03 96.13 98,030 -2.23(-2.27%)
May 05, 2022 99.34 99.34 97.00 98.36 92,247 -1.89(-1.89%)
May 04, 2022 97.16 100.25 96.71 100.25 101,056 +3.38(+3.49%)
May 03, 2022 98.50 98.76 96.64 96.87 104,077 -1.75(-1.77%)
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.