Skip to main content

Dorman Products Inc (NQ: DORM )

86.37 -3.01 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.51 95.51 93.70 93.86 87,397 -1.66(-1.74%)
Aug 30, 2021 97.19 97.28 94.41 95.52 186,674 -1.16(-1.20%)
Aug 27, 2021 96.36 97.97 95.63 96.68 152,991 +0.86(+0.90%)
Aug 26, 2021 97.69 97.98 94.97 95.82 65,044 -1.59(-1.63%)
Aug 25, 2021 98.20 99.20 97.16 97.41 60,336 -0.44(-0.45%)
Aug 24, 2021 97.62 98.88 96.58 97.85 79,893 +0.62(+0.64%)
Aug 23, 2021 97.06 98.08 96.50 97.23 102,045 +0.53(+0.55%)
Aug 20, 2021 94.91 97.19 94.91 96.70 91,529 +1.38(+1.45%)
Aug 19, 2021 95.00 96.12 94.34 95.32 93,644 -0.18(-0.19%)
Aug 18, 2021 97.17 98.96 95.44 95.50 66,006 -1.88(-1.93%)
Aug 17, 2021 98.30 98.30 95.78 97.38 51,179 -1.70(-1.72%)
Aug 16, 2021 97.85 99.92 97.85 99.08 62,188 +0.73(+0.74%)
Aug 13, 2021 99.31 99.76 98.19 98.35 45,852 -1.01(-1.02%)
Aug 12, 2021 100.43 100.52 99.36 99.36 83,963 -0.77(-0.77%)
Aug 11, 2021 101.25 101.25 99.64 100.13 86,156 -0.20(-0.20%)
Aug 10, 2021 99.43 100.97 99.43 100.33 75,916 +1.13(+1.14%)
Aug 09, 2021 99.38 99.83 96.03 99.20 79,215 -0.61(-0.61%)
Aug 06, 2021 99.23 100.17 98.96 99.81 62,752 +1.48(+1.51%)
Aug 05, 2021 98.35 99.36 98.18 98.33 47,523 +0.48(+0.49%)
Aug 04, 2021 99.79 99.79 97.53 97.85 72,449 -2.83(-2.81%)
Aug 03, 2021 100.92 101.77 100.01 100.68 123,122 +0.22(+0.22%)
Aug 02, 2021 101.75 103.40 100.12 100.46 60,616 -0.54(-0.53%)
Jul 30, 2021 100.99 102.05 100.59 101.00 75,087 -0.30(-0.30%)
Jul 29, 2021 102.42 102.42 100.97 101.30 60,318 +1.18(+1.18%)
Jul 28, 2021 101.72 102.32 99.79 100.12 85,914 -1.33(-1.31%)
Jul 27, 2021 101.78 102.89 100.99 101.45 76,576 -1.17(-1.14%)
Jul 26, 2021 104.46 105.00 100.11 102.62 79,002 -2.30(-2.19%)
Jul 23, 2021 104.14 105.88 103.53 104.92 102,461 +1.37(+1.32%)
Jul 22, 2021 104.34 105.00 103.06 103.55 73,515 -0.94(-0.90%)
Jul 21, 2021 105.67 106.51 104.31 104.49 69,133 -1.16(-1.10%)
Jul 20, 2021 104.31 107.31 104.27 105.65 139,077 +2.02(+1.95%)
Jul 19, 2021 102.38 106.02 102.15 103.63 114,014 +0.23(+0.22%)
Jul 16, 2021 105.98 106.77 103.25 103.40 100,890 -1.97(-1.87%)
Jul 15, 2021 105.69 106.08 104.65 105.37 41,591 -0.76(-0.72%)
Jul 14, 2021 106.35 106.44 105.06 106.13 54,409 +0.40(+0.38%)
Jul 13, 2021 106.78 107.49 105.14 105.73 53,113 -0.97(-0.91%)
Jul 12, 2021 104.79 106.93 104.11 106.70 79,667 +1.88(+1.79%)
Jul 09, 2021 104.36 105.61 104.36 104.82 47,304 +1.27(+1.23%)
Jul 08, 2021 103.87 105.24 102.97 103.55 52,776 -1.84(-1.75%)
Jul 07, 2021 104.04 106.16 103.06 105.39 62,586 +1.65(+1.59%)
Jul 06, 2021 104.78 104.78 101.77 103.74 83,189 -1.09(-1.04%)
Jul 02, 2021 105.89 106.56 104.67 104.83 53,986 -0.65(-0.62%)
Jul 01, 2021 104.51 106.36 103.99 105.48 84,300 +1.81(+1.75%)
Jun 30, 2021 103.18 104.17 102.83 103.67 128,529 +0.08(+0.08%)
Jun 29, 2021 101.80 103.86 101.10 103.59 137,638 +2.31(+2.28%)
Jun 28, 2021 101.15 102.99 100.50 101.28 109,279 +1.12(+1.12%)
Jun 25, 2021 99.37 100.94 98.46 100.16 248,792 +1.29(+1.30%)
Jun 24, 2021 99.02 99.73 98.27 98.87 128,993 +0.36(+0.37%)
Jun 23, 2021 100.83 100.93 98.39 98.51 158,816 -1.84(-1.83%)
Jun 22, 2021 99.67 100.81 99.52 100.35 53,320 +0.16(+0.16%)
Jun 21, 2021 99.21 100.81 99.21 100.19 88,631 +1.37(+1.39%)
Jun 18, 2021 98.41 99.54 97.72 98.82 214,220 -0.37(-0.37%)
Jun 17, 2021 101.42 101.86 97.56 99.19 123,186 -2.72(-2.67%)
Jun 16, 2021 103.07 103.36 101.70 101.91 65,521 -1.10(-1.07%)
Jun 15, 2021 102.05 103.07 101.65 103.01 66,087 +1.46(+1.44%)
Jun 14, 2021 102.77 102.77 100.86 101.55 69,049 -1.38(-1.34%)
Jun 11, 2021 101.97 102.96 101.97 102.93 42,418 +1.40(+1.38%)
Jun 10, 2021 103.50 103.54 101.21 101.53 48,477 -1.41(-1.37%)
Jun 09, 2021 104.16 104.16 102.07 102.94 66,950 -0.65(-0.63%)
Jun 08, 2021 103.36 103.88 102.31 103.59 47,644 +0.85(+0.83%)
Jun 07, 2021 104.42 104.79 102.34 102.74 75,084 -1.70(-1.63%)
Jun 04, 2021 104.47 105.33 102.78 104.44 90,037 +0.05(+0.05%)
Jun 03, 2021 102.14 104.49 101.40 104.39 108,212 +2.39(+2.34%)
Jun 02, 2021 103.32 103.91 101.18 102.00 84,950 -1.30(-1.26%)
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.