Skip to main content

Dorman Products Inc (NQ: DORM )

90.13 -0.53 (-0.58%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 90.19 90.96 88.92 90.66 66,160 +1.02(+1.14%)
Nov 30, 2022 87.18 90.17 86.08 89.64 109,789 +2.60(+2.99%)
Nov 29, 2022 87.58 88.41 87.04 87.04 58,371 -0.29(-0.33%)
Nov 28, 2022 90.55 90.68 87.33 87.33 69,315 -3.54(-3.90%)
Nov 25, 2022 90.72 91.09 89.99 90.87 34,421 +0.45(+0.50%)
Nov 23, 2022 89.35 90.85 89.15 90.42 102,334 +1.07(+1.20%)
Nov 22, 2022 86.91 90.20 86.40 89.35 113,366 +2.23(+2.56%)
Nov 21, 2022 89.41 89.77 85.86 87.12 88,071 -2.71(-3.02%)
Nov 18, 2022 88.64 90.19 87.98 89.83 117,657 +2.48(+2.84%)
Nov 17, 2022 85.66 87.52 85.32 87.35 76,652 +1.00(+1.16%)
Nov 16, 2022 87.48 87.89 85.76 86.35 132,104 -1.11(-1.27%)
Nov 15, 2022 85.77 88.25 84.86 87.46 113,761 +2.29(+2.69%)
Nov 14, 2022 84.42 86.12 83.44 85.17 83,878 +0.40(+0.47%)
Nov 11, 2022 84.74 84.93 83.43 84.77 94,065 +0.81(+0.96%)
Nov 10, 2022 82.55 85.38 82.55 83.96 93,705 +3.71(+4.62%)
Nov 09, 2022 79.72 81.11 79.20 80.25 74,129 -0.39(-0.48%)
Nov 08, 2022 80.77 81.95 79.50 80.64 88,533 -0.04(-0.05%)
Nov 07, 2022 79.28 80.86 78.44 80.68 78,880 +1.40(+1.77%)
Nov 04, 2022 78.07 79.29 77.00 79.28 70,156 +2.21(+2.87%)
Nov 03, 2022 78.77 79.17 77.02 77.07 82,047 -2.72(-3.41%)
Nov 02, 2022 81.24 81.77 79.45 79.79 104,021 -1.61(-1.98%)
Nov 01, 2022 82.56 82.66 80.98 81.40 106,847 -0.22(-0.27%)
Oct 31, 2022 82.51 83.09 80.49 81.62 136,507 -0.71(-0.86%)
Oct 28, 2022 80.26 82.74 79.56 82.33 97,591 +2.04(+2.54%)
Oct 27, 2022 77.72 82.45 77.42 80.29 133,917 +3.28(+4.26%)
Oct 26, 2022 74.90 79.38 73.85 77.01 203,452 +2.94(+3.97%)
Oct 25, 2022 79.07 79.59 73.32 74.07 423,626 -6.96(-8.59%)
Oct 24, 2022 85.95 86.88 79.64 81.03 247,185 -5.95(-6.84%)
Oct 21, 2022 87.05 87.39 85.41 86.98 100,133 +0.42(+0.49%)
Oct 20, 2022 90.23 90.23 86.28 86.56 118,996 -3.38(-3.76%)
Oct 19, 2022 92.24 92.98 89.77 89.94 131,002 -2.97(-3.20%)
Oct 18, 2022 91.64 93.45 91.64 92.91 95,820 +2.27(+2.50%)
Oct 17, 2022 90.97 91.52 89.90 90.64 111,499 +0.67(+0.74%)
Oct 14, 2022 91.76 91.79 89.96 89.97 106,128 -1.59(-1.74%)
Oct 13, 2022 90.00 92.85 89.49 91.56 135,932 +0.95(+1.05%)
Oct 12, 2022 89.80 91.58 89.58 90.61 104,228 +0.86(+0.96%)
Oct 11, 2022 87.96 90.33 87.96 89.75 146,089 +1.43(+1.62%)
Oct 10, 2022 85.99 88.65 85.99 88.32 81,723 +2.56(+2.99%)
Oct 07, 2022 86.40 87.16 85.36 85.76 116,402 -0.85(-0.98%)
Oct 06, 2022 85.08 87.28 84.83 86.61 101,242 +1.43(+1.68%)
Oct 05, 2022 85.48 85.75 84.48 85.18 114,669 -1.17(-1.35%)
Oct 04, 2022 84.81 86.58 84.16 86.35 159,921 +2.54(+3.03%)
Oct 03, 2022 82.45 84.89 82.06 83.81 104,612 +1.69(+2.06%)
Sep 30, 2022 82.79 84.31 82.02 82.12 116,742 -0.53(-0.64%)
Sep 29, 2022 83.42 83.45 81.83 82.65 78,847 -1.82(-2.15%)
Sep 28, 2022 82.79 85.22 82.53 84.47 97,229 +1.83(+2.21%)
Sep 27, 2022 83.29 85.84 82.53 82.64 109,847 -0.25(-0.30%)
Sep 26, 2022 83.00 83.75 82.51 82.89 112,161 -0.13(-0.16%)
Sep 23, 2022 82.74 83.26 81.81 83.02 122,554 -0.80(-0.95%)
Sep 22, 2022 83.38 84.17 81.98 83.82 112,000 +0.28(+0.34%)
Sep 21, 2022 84.82 85.68 83.54 83.54 58,253 -0.62(-0.74%)
Sep 20, 2022 85.49 85.99 82.24 84.16 72,938 -2.08(-2.41%)
Sep 19, 2022 85.68 86.49 84.47 86.24 73,710 +0.56(+0.65%)
Sep 16, 2022 85.03 86.54 84.06 85.68 227,664 +0.58(+0.68%)
Sep 15, 2022 83.96 85.14 83.58 85.10 94,821 +0.73(+0.87%)
Sep 14, 2022 86.05 86.05 83.42 84.37 91,897 -1.71(-1.99%)
Sep 13, 2022 86.26 87.67 85.10 86.08 142,895 -1.76(-2.00%)
Sep 12, 2022 86.29 87.92 85.64 87.84 107,808 +2.38(+2.78%)
Sep 09, 2022 83.93 85.95 83.09 85.46 102,315 +1.77(+2.11%)
Sep 08, 2022 85.38 85.38 83.30 83.69 117,260 -2.06(-2.40%)
Sep 07, 2022 86.21 86.33 84.20 85.75 137,773 +0.01(+0.01%)
Sep 06, 2022 87.54 87.54 85.00 85.74 129,242 -1.65(-1.89%)
Sep 02, 2022 90.24 90.24 86.37 87.39 88,931 -1.99(-2.23%)
Sep 01, 2022 90.02 91.33 88.72 89.38 125,399 -1.27(-1.40%)
Aug 31, 2022 92.45 92.45 90.36 90.65 68,642 -1.76(-1.90%)
Aug 30, 2022 93.53 93.53 92.13 92.41 100,221 -0.52(-0.56%)
Aug 29, 2022 94.45 94.84 92.61 92.93 78,632 -1.63(-1.72%)
Aug 26, 2022 98.36 98.42 93.94 94.56 115,625 -3.34(-3.41%)
Aug 25, 2022 97.50 99.24 96.86 97.90 101,323 +0.40(+0.41%)
Aug 24, 2022 99.65 100.93 96.14 97.50 113,149 -1.87(-1.88%)
Aug 23, 2022 104.71 106.20 99.23 99.37 127,986 -5.74(-5.46%)
Aug 22, 2022 106.64 107.64 104.42 105.11 78,886 -1.87(-1.75%)
Aug 19, 2022 107.90 108.44 105.89 106.98 195,360 -1.26(-1.16%)
Aug 18, 2022 107.50 108.69 106.00 108.24 116,634 +1.82(+1.71%)
Aug 17, 2022 106.26 107.08 105.56 106.42 56,886 -0.75(-0.70%)
Aug 16, 2022 105.69 107.97 105.38 107.17 78,622 +1.03(+0.97%)
Aug 15, 2022 103.58 107.54 103.11 106.14 111,983 +1.86(+1.78%)
Aug 12, 2022 103.05 104.41 101.89 104.28 70,062 +1.70(+1.66%)
Aug 11, 2022 101.52 103.01 101.08 102.58 72,421 +1.26(+1.24%)
Aug 10, 2022 101.49 102.10 99.97 101.32 116,835 +0.76(+0.76%)
Aug 09, 2022 100.89 101.33 99.94 100.56 104,637 +0.20(+0.20%)
Aug 08, 2022 98.99 101.10 98.33 100.36 94,339 +2.27(+2.31%)
Aug 05, 2022 97.00 98.12 96.16 98.09 82,674 +0.76(+0.78%)
Aug 04, 2022 99.41 100.11 97.00 97.33 83,131 -2.08(-2.09%)
Aug 03, 2022 100.53 100.53 98.91 99.41 111,366 -0.93(-0.93%)
Aug 02, 2022 102.45 102.53 100.31 100.34 70,093 -2.22(-2.16%)
Aug 01, 2022 101.09 103.18 100.63 102.56 82,960 +1.47(+1.45%)
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%)
May 02, 2022 98.31 99.94 95.10 98.62 170,005 -0.10(-0.10%)
Apr 29, 2022 98.27 100.07 98.27 98.72 182,279 +0.48(+0.49%)
Apr 28, 2022 96.70 98.74 96.00 98.24 200,525 +1.59(+1.65%)
Apr 27, 2022 92.25 97.16 92.21 96.65 147,634 +4.40(+4.77%)
Apr 26, 2022 92.02 92.81 90.37 92.25 112,143 -0.64(-0.69%)
Apr 25, 2022 97.65 97.65 90.13 92.89 147,104 -1.04(-1.11%)
Apr 22, 2022 94.61 94.69 93.25 93.93 119,143 -1.43(-1.50%)
Apr 21, 2022 97.21 97.35 94.91 95.36 99,181 -0.57(-0.59%)
Apr 20, 2022 96.63 97.39 95.80 95.93 92,636 +0.28(+0.29%)
Apr 19, 2022 94.36 96.92 94.36 95.65 88,089 +1.60(+1.70%)
Apr 18, 2022 93.32 94.51 93.20 94.05 97,668 +0.10(+0.11%)
Apr 14, 2022 95.96 96.32 93.50 93.95 74,996 -1.56(-1.63%)
Apr 13, 2022 95.83 96.13 94.58 95.51 79,367 -0.35(-0.37%)
Apr 12, 2022 96.70 98.12 95.80 95.86 90,717 +0.22(+0.23%)
Apr 11, 2022 94.90 97.88 94.90 95.64 97,438 +0.30(+0.31%)
Apr 08, 2022 96.12 97.01 95.26 95.34 71,822 -0.48(-0.50%)
Apr 07, 2022 95.27 96.06 94.20 95.82 113,037 +0.70(+0.74%)
Apr 06, 2022 93.42 95.60 93.01 95.12 94,823 +1.07(+1.14%)
Apr 05, 2022 95.17 95.39 93.03 94.05 72,213 -0.89(-0.94%)
Apr 04, 2022 97.20 97.21 94.51 94.94 107,664 -2.27(-2.34%)
Apr 01, 2022 95.24 97.45 93.99 97.21 177,755 +2.18(+2.29%)
Mar 31, 2022 96.06 96.60 94.26 95.03 109,828 -1.38(-1.43%)
Mar 30, 2022 95.17 96.94 95.00 96.41 114,524 +1.35(+1.42%)
Mar 29, 2022 92.08 96.47 92.08 95.06 167,376 +4.04(+4.44%)
Mar 28, 2022 94.12 94.88 90.81 91.02 99,667 -3.10(-3.29%)
Mar 25, 2022 93.98 95.07 91.93 94.12 148,739 +0.82(+0.88%)
Mar 24, 2022 92.94 94.41 91.97 93.30 163,747 +0.95(+1.03%)
Mar 23, 2022 97.45 97.58 92.03 92.35 140,606 -4.93(-5.07%)
Mar 22, 2022 98.45 99.90 97.03 97.28 106,878 -0.87(-0.89%)
Mar 21, 2022 99.54 100.30 97.78 98.15 66,837 -1.75(-1.75%)
Mar 18, 2022 99.14 99.96 97.27 99.90 174,519 +0.70(+0.71%)
Mar 17, 2022 99.30 100.25 98.64 99.20 96,901 -1.04(-1.04%)
Mar 16, 2022 97.48 100.54 97.48 100.24 129,354 +3.32(+3.43%)
Mar 15, 2022 97.30 98.29 95.55 96.92 122,093 +0.18(+0.19%)
Mar 14, 2022 95.70 97.85 95.51 96.74 101,063 +1.63(+1.71%)
Mar 11, 2022 97.62 97.80 94.76 95.11 67,624 -2.19(-2.25%)
Mar 10, 2022 97.53 96.58 97.30 76,590 -1.58(-1.60%)
Mar 09, 2022 97.33 100.26 96.61 98.88 100,952 +3.12(+3.26%)
Mar 08, 2022 96.89 98.49 95.66 95.76 138,036 -0.74(-0.77%)
Mar 07, 2022 96.52 97.15 95.27 96.50 131,595 -0.02(-0.02%)
Mar 04, 2022 95.81 97.03 95.13 96.52 105,339 +0.37(+0.38%)
Mar 03, 2022 96.72 96.72 95.20 96.15 73,556 -0.21(-0.22%)
Mar 02, 2022 93.63 97.48 93.63 96.36 168,411 +2.82(+3.01%)
Mar 01, 2022 93.68 94.60 92.44 93.54 164,762 +0.12(+0.13%)
Feb 28, 2022 92.63 94.26 91.45 93.42 115,306 +0.34(+0.37%)
Feb 25, 2022 91.80 93.96 90.77 93.08 181,375 +0.98(+1.06%)
Feb 24, 2022 89.29 92.53 88.63 92.10 120,460 +1.66(+1.84%)
Feb 23, 2022 96.60 96.80 90.21 90.44 109,823 -5.06(-5.30%)
Feb 22, 2022 94.00 96.78 88.62 95.50 266,257 +2.15(+2.30%)
Feb 18, 2022 93.35 0 -0.54(-0.58%)
Feb 17, 2022 93.57 94.59 92.46 93.89 209,149 -0.44(-0.47%)
Feb 16, 2022 92.92 94.62 92.66 94.33 84,215 +1.15(+1.23%)
Feb 15, 2022 93.23 94.99 92.82 93.18 77,787 +1.42(+1.55%)
Feb 14, 2022 90.48 92.33 90.48 91.76 94,568 +0.94(+1.04%)
Feb 11, 2022 90.70 91.32 89.42 90.82 95,854 +0.42(+0.46%)
Feb 10, 2022 91.28 93.19 89.59 90.40 73,353 -2.50(-2.69%)
Feb 09, 2022 94.50 95.60 92.53 92.90 90,047 -0.45(-0.48%)
Feb 08, 2022 90.36 93.61 89.68 93.35 94,229 +2.88(+3.18%)
Feb 07, 2022 92.04 92.89 90.15 90.47 71,357 -1.06(-1.16%)
Feb 04, 2022 92.48 92.48 90.20 91.53 63,111 -1.52(-1.63%)
Feb 03, 2022 93.02 94.79 93.05 76,875 -0.39(-0.42%)
Feb 02, 2022 95.73 96.20 92.98 93.44 91,140 -2.16(-2.26%)
Feb 01, 2022 94.34 95.72 92.76 95.60 94,942 +1.97(+2.10%)
Jan 31, 2022 92.08 93.64 93.63 108,038 +1.14(+1.23%)
Jan 28, 2022 90.59 92.66 88.44 92.49 130,504 +1.66(+1.83%)
Jan 27, 2022 92.10 92.96 90.12 90.83 133,870 -0.69(-0.75%)
Jan 26, 2022 95.72 96.61 90.85 91.52 120,549 -3.81(-4.00%)
Jan 25, 2022 97.20 97.68 94.59 95.33 90,580 -3.05(-3.10%)
Jan 24, 2022 93.70 99.17 91.78 98.38 327,717 +4.67(+4.98%)
Jan 21, 2022 96.10 97.50 93.61 93.71 240,846 -3.04(-3.14%)
Jan 20, 2022 100.56 101.24 96.41 96.75 64,603 -3.41(-3.40%)
Jan 19, 2022 102.27 102.27 99.73 100.16 96,005 -1.25(-1.23%)
Jan 18, 2022 105.09 105.09 101.23 101.41 83,090 -4.54(-4.29%)
Jan 14, 2022 105.95 0 -0.25(-0.24%)
Jan 13, 2022 105.45 108.17 105.21 106.20 45,149 +1.32(+1.26%)
Jan 12, 2022 104.53 105.51 103.85 104.88 68,978 +0.34(+0.33%)
Jan 11, 2022 106.85 106.85 103.87 104.54 80,082 -2.62(-2.44%)
Jan 10, 2022 107.07 107.53 105.80 107.16 60,583 -0.93(-0.86%)
Jan 07, 2022 111.41 111.41 107.84 108.09 38,705 -2.77(-2.50%)
Jan 06, 2022 110.33 111.34 108.77 110.86 54,404 +0.97(+0.88%)
Jan 05, 2022 112.66 112.96 109.65 109.89 68,939 -2.22(-1.98%)
Jan 04, 2022 112.19 114.74 110.90 112.11 63,500 +0.58(+0.52%)
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.