Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 89.52 91.97 88.27 90.38 262,655 +1.64(+1.85%)
Sep 29, 2020 89.30 89.81 88.34 88.74 141,992 -0.43(-0.48%)
Sep 28, 2020 86.46 89.50 86.46 89.17 168,384 +3.82(+4.48%)
Sep 25, 2020 83.54 85.48 82.85 85.35 111,500 +1.31(+1.56%)
Sep 24, 2020 82.63 84.85 81.89 84.04 167,388 +1.08(+1.30%)
Sep 23, 2020 83.12 84.74 82.96 82.96 147,869 -0.42(-0.50%)
Sep 22, 2020 82.34 83.65 81.58 83.38 129,738 +0.75(+0.91%)
Sep 21, 2020 85.15 85.15 81.55 82.63 138,117 -3.80(-4.40%)
Sep 18, 2020 86.52 86.75 84.53 86.43 428,100 +0.50(+0.58%)
Sep 17, 2020 85.69 87.62 84.14 85.93 116,193 -0.90(-1.04%)
Sep 16, 2020 88.33 88.98 86.22 86.83 139,171 -1.19(-1.35%)
Sep 15, 2020 88.98 88.98 87.33 88.02 106,685 -0.28(-0.32%)
Sep 14, 2020 86.26 88.85 86.26 88.30 155,614 +2.38(+2.77%)
Sep 11, 2020 85.28 87.31 84.86 85.92 131,500 +1.01(+1.19%)
Sep 10, 2020 84.71 85.68 84.20 84.91 125,560 +0.88(+1.05%)
Sep 09, 2020 82.86 85.10 82.62 84.03 158,325 +1.68(+2.04%)
Sep 08, 2020 84.46 85.72 82.22 82.35 236,368 -3.38(-3.94%)
Sep 04, 2020 87.09 87.16 84.42 85.73 81,300 -0.14(-0.16%)
Sep 03, 2020 87.62 88.98 85.08 85.87 127,608 -2.16(-2.45%)
Sep 02, 2020 87.09 88.46 86.61 88.03 106,430 +1.79(+2.08%)
Sep 01, 2020 84.96 86.76 82.87 86.24 104,818 +1.55(+1.83%)
Aug 31, 2020 85.08 85.89 83.44 84.69 144,610 -0.29(-0.34%)
Aug 28, 2020 84.58 85.49 80.46 84.98 100,100 +0.77(+0.91%)
Aug 27, 2020 84.11 85.15 79.31 84.21 133,913 +0.38(+0.45%)
Aug 26, 2020 83.41 84.54 81.70 83.84 109,646 +0.72(+0.87%)
Aug 25, 2020 82.84 83.57 82.37 83.12 78,682 +0.35(+0.42%)
Aug 24, 2020 82.11 82.96 81.49 82.77 81,573 +1.51(+1.86%)
Aug 21, 2020 82.62 83.53 80.90 81.26 149,200 -1.59(-1.92%)
Aug 20, 2020 83.06 83.95 82.68 82.85 81,522 -0.94(-1.12%)
Aug 19, 2020 84.18 85.03 83.67 83.79 73,568 -0.70(-0.83%)
Aug 18, 2020 84.27 84.92 82.50 84.49 107,437 +0.66(+0.79%)
Aug 17, 2020 83.31 84.41 82.76 83.83 83,368 +0.27(+0.32%)
Aug 14, 2020 83.05 84.11 81.91 83.56 109,200 +0.32(+0.38%)
Aug 13, 2020 84.62 84.62 82.94 83.24 81,404 -1.15(-1.36%)
Aug 12, 2020 85.18 85.97 84.15 84.39 119,799 +0.18(+0.21%)
Aug 11, 2020 83.76 86.32 83.47 84.21 156,007 +1.15(+1.38%)
Aug 10, 2020 86.24 86.98 82.51 83.06 198,670 -2.91(-3.38%)
Aug 07, 2020 83.64 86.09 83.58 85.97 114,200 +2.29(+2.74%)
Aug 06, 2020 84.74 84.74 83.25 83.68 98,695 -1.25(-1.47%)
Aug 05, 2020 82.79 85.16 82.22 84.93 129,674 +2.70(+3.28%)
Aug 04, 2020 81.65 82.34 80.67 82.23 108,602 +0.32(+0.39%)
Aug 03, 2020 82.00 82.53 80.86 81.91 161,261 +0.16(+0.20%)
Jul 31, 2020 82.47 84.22 80.69 81.75 265,500 -1.06(-1.28%)
Jul 30, 2020 78.59 83.53 77.61 82.81 343,678 +4.89(+6.28%)
Jul 29, 2020 76.48 78.45 76.48 77.92 125,515 +1.83(+2.41%)
Jul 28, 2020 75.34 76.76 74.18 76.09 72,930 +0.27(+0.36%)
Jul 27, 2020 73.86 76.00 73.19 75.82 115,203 +2.03(+2.75%)
Jul 24, 2020 72.44 75.37 72.20 73.79 142,400 +0.87(+1.19%)
Jul 23, 2020 71.63 73.82 71.21 72.92 112,707 +1.38(+1.93%)
Jul 22, 2020 71.71 73.74 70.82 71.54 123,100 -0.53(-0.74%)
Jul 21, 2020 71.02 73.04 71.00 72.07 106,430 +1.58(+2.24%)
Jul 20, 2020 69.56 73.14 68.83 70.49 100,647 +0.47(+0.67%)
Jul 17, 2020 68.92 70.86 68.90 70.02 150,100 +0.73(+1.05%)
Jul 16, 2020 68.08 69.41 67.22 69.29 142,572 +0.86(+1.26%)
Jul 15, 2020 67.07 68.95 63.03 68.43 173,137 +2.66(+4.04%)
Jul 14, 2020 64.77 65.77 63.89 65.77 95,796 +1.35(+2.10%)
Jul 13, 2020 65.24 66.52 64.34 64.42 162,469 -0.12(-0.19%)
Jul 10, 2020 63.53 64.64 63.25 64.54 88,600 +1.20(+1.89%)
Jul 09, 2020 64.99 65.30 62.41 63.34 102,493 -1.34(-2.07%)
Jul 08, 2020 65.54 65.73 63.78 64.68 75,906 -0.97(-1.48%)
Jul 07, 2020 66.11 66.88 65.26 65.65 113,018 -1.07(-1.60%)
Jul 06, 2020 67.85 67.85 66.08 66.72 58,516 +0.05(+0.08%)
Jul 02, 2020 67.40 67.80 65.83 66.67 117,900 +0.25(+0.38%)
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.