Dorman Products Inc (NQ: DORM )

111.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.39 78.15 76.66 76.92 112,100 -0.94(-1.21%)
Sep 27, 2018 78.32 79.35 77.50 77.86 206,778 -0.52(-0.66%)
Sep 26, 2018 78.52 79.54 77.82 78.38 133,430 +0.16(+0.20%)
Sep 25, 2018 78.43 78.57 77.36 78.22 120,832 -0.20(-0.26%)
Sep 24, 2018 79.29 79.29 76.81 78.42 166,741 -1.08(-1.36%)
Sep 21, 2018 80.62 81.66 79.23 79.50 347,500 -0.87(-1.08%)
Sep 20, 2018 79.18 80.75 78.88 80.37 117,407 +1.80(+2.29%)
Sep 19, 2018 79.02 80.04 77.78 78.57 151,979 -0.66(-0.83%)
Sep 18, 2018 79.35 79.96 77.99 79.23 112,500 -0.37(-0.46%)
Sep 17, 2018 82.97 83.42 78.96 79.60 148,627 -3.19(-3.85%)
Sep 14, 2018 80.90 83.01 80.10 82.79 157,200 +1.60(+1.97%)
Sep 13, 2018 81.54 82.73 80.58 81.19 63,893 -0.03(-0.04%)
Sep 12, 2018 80.93 81.62 78.81 81.22 77,003 +0.30(+0.37%)
Sep 11, 2018 79.91 81.50 79.68 80.92 51,464 +0.87(+1.09%)
Sep 10, 2018 82.10 82.55 79.90 80.05 81,220 -1.67(-2.04%)
Sep 07, 2018 81.30 82.33 80.72 81.72 83,000 +0.34(+0.42%)
Sep 06, 2018 81.11 82.40 80.49 81.38 90,652 +0.03(+0.04%)
Sep 05, 2018 81.69 81.96 80.39 81.35 71,759 -0.53(-0.65%)
Sep 04, 2018 80.84 81.92 79.42 81.88 80,652 +0.90(+1.11%)
Aug 31, 2018 80.98 80.98 80.98 0 -0.21(-0.26%)
Aug 30, 2018 80.88 81.66 80.12 81.19 88,174 +0.24(+0.30%)
Aug 29, 2018 81.01 81.61 80.59 80.95 44,437 +0.12(+0.15%)
Aug 28, 2018 80.77 81.28 79.44 80.83 73,508 +0.33(+0.41%)
Aug 27, 2018 81.09 81.82 80.23 80.50 77,984 -0.33(-0.41%)
Aug 24, 2018 79.37 81.10 79.37 80.83 69,000 +1.63(+2.06%)
Aug 23, 2018 79.50 79.73 78.92 79.20 44,162 -0.29(-0.36%)
Aug 22, 2018 79.81 79.81 78.43 79.49 72,885 -0.33(-0.41%)
Aug 21, 2018 80.75 80.75 78.85 79.82 117,771 -0.55(-0.68%)
Aug 20, 2018 78.82 80.50 78.82 80.37 97,856 +1.95(+2.49%)
Aug 17, 2018 77.49 78.74 77.03 78.42 94,600 +0.64(+0.82%)
Aug 16, 2018 77.49 78.67 77.36 77.78 105,370 +0.58(+0.75%)
Aug 15, 2018 76.64 77.44 76.29 77.20 108,386 +0.39(+0.51%)
Aug 14, 2018 75.51 77.46 75.46 76.81 85,134 +1.51(+2.01%)
Aug 13, 2018 76.31 76.62 75.19 75.30 91,358 -0.97(-1.27%)
Aug 10, 2018 75.47 76.74 74.78 76.27 72,800 +0.30(+0.39%)
Aug 09, 2018 74.76 76.26 74.46 75.97 79,760 +1.22(+1.63%)
Aug 08, 2018 74.56 75.01 73.73 74.75 65,213 +0.20(+0.27%)
Aug 07, 2018 75.79 76.25 74.45 74.55 115,613 -0.99(-1.31%)
Aug 06, 2018 73.08 75.73 72.80 75.54 128,984 +2.24(+3.06%)
Aug 03, 2018 73.83 74.11 72.85 73.30 154,300 -0.08(-0.11%)
Aug 02, 2018 72.19 74.15 72.01 73.38 96,539 +1.27(+1.76%)
Aug 01, 2018 74.69 74.89 71.07 72.11 145,329 -2.57(-3.44%)
Jul 31, 2018 74.14 75.00 71.13 74.68 276,983 +1.00(+1.36%)
Jul 30, 2018 72.34 75.00 72.34 73.68 123,932 +1.51(+2.09%)
Jul 27, 2018 72.30 73.59 70.00 72.17 134,200 -0.16(-0.22%)
Jul 26, 2018 73.00 71.23 72.33 138,275 +0.83(+1.16%)
Jul 25, 2018 71.13 71.64 69.05 71.50 87,388 +0.24(+0.34%)
Jul 24, 2018 73.10 73.42 70.89 71.26 162,021 -1.40(-1.93%)
Jul 23, 2018 73.00 73.10 71.84 72.66 90,711 -0.51(-0.70%)
Jul 20, 2018 74.38 74.47 73.01 73.17 120,809 -1.40(-1.88%)
Jul 19, 2018 72.80 74.93 72.51 74.57 125,565 +1.46(+2.00%)
Jul 18, 2018 70.91 73.21 70.91 73.11 141,623 +2.12(+2.99%)
Jul 17, 2018 70.85 71.97 70.46 70.99 86,271 +0.43(+0.61%)
Jul 16, 2018 70.90 70.98 70.10 70.56 91,937 -0.19(-0.27%)
Jul 13, 2018 70.50 71.25 70.41 70.75 78,561 +0.26(+0.37%)
Jul 12, 2018 70.93 71.27 70.27 70.49 84,800 -0.15(-0.21%)
Jul 11, 2018 71.25 71.83 70.57 70.64 105,729 -1.05(-1.46%)
Jul 10, 2018 72.25 72.35 71.00 71.69 103,566 -0.36(-0.50%)
Jul 09, 2018 71.88 72.21 71.02 72.05 127,880 +0.44(+0.61%)
Jul 06, 2018 72.51 71.49 71.61 115,119 -0.71(-0.98%)
Jul 05, 2018 70.77 72.38 70.06 72.32 95,376 +2.04(+2.90%)
Jul 03, 2018 70.28 70.28 70.28 0 +0.21(+0.30%)
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.