Dorman Products Inc (NQ: DORM )

103.60 USD -0.56 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 55.89 56.04 56.04 56.04 305,300 +0.35(+0.63%)
Dec 30, 2013 55.11 55.99 54.71 55.69 189,189 +0.60(+1.09%)
Dec 27, 2013 55.77 55.77 54.76 55.09 85,511 -0.35(-0.63%)
Dec 26, 2013 56.01 56.08 55.28 55.44 73,261 -0.29(-0.52%)
Dec 24, 2013 55.58 56.15 55.27 55.73 52,206 +0.04(+0.07%)
Dec 23, 2013 56.02 56.42 55.35 55.69 309,125 -0.26(-0.46%)
Dec 20, 2013 56.37 56.38 55.44 55.95 401,936 -0.15(-0.27%)
Dec 19, 2013 55.17 56.24 55.17 56.10 351,172 +1.22(+2.22%)
Dec 18, 2013 54.83 55.26 54.36 54.88 168,979 -0.04(-0.07%)
Dec 17, 2013 54.89 55.13 54.57 54.92 185,564 +0.14(+0.26%)
Dec 16, 2013 54.73 55.00 54.25 54.78 232,163 +0.20(+0.37%)
Dec 13, 2013 54.57 55.00 54.06 54.58 298,868 +0.02(+0.04%)
Dec 12, 2013 54.77 54.97 53.90 54.56 251,851 +0.13(+0.24%)
Dec 11, 2013 54.42 54.91 53.74 54.43 316,604 -0.07(-0.13%)
Dec 10, 2013 52.74 54.83 52.60 54.50 427,681 +1.69(+3.20%)
Dec 09, 2013 51.69 52.91 51.49 52.81 296,178 +1.02(+1.97%)
Dec 06, 2013 50.19 51.92 50.16 51.79 0 +1.66(+3.31%)
Dec 05, 2013 48.78 50.32 48.65 50.13 0 +1.32(+2.70%)
Dec 04, 2013 48.86 49.41 48.38 48.81 0 -0.13(-0.27%)
Dec 03, 2013 49.00 49.45 48.75 48.94 0 -0.23(-0.47%)
Dec 02, 2013 49.63 49.63 48.92 49.17 85,366 -0.61(-1.23%)
Nov 29, 2013 49.99 50.05 49.35 49.78 0 -0.12(-0.24%)
Nov 27, 2013 49.95 50.43 49.36 49.90 0 +0.09(+0.18%)
Nov 26, 2013 48.90 50.08 48.51 49.81 155,079 +0.92(+1.88%)
Nov 25, 2013 48.84 48.97 48.48 48.89 51,455 +0.24(+0.49%)
Nov 22, 2013 49.43 49.59 48.45 48.65 0 -0.65(-1.32%)
Nov 21, 2013 48.69 49.79 48.51 49.30 236,078 +0.86(+1.78%)
Nov 20, 2013 48.75 48.75 48.29 48.44 0 -0.21(-0.43%)
Nov 19, 2013 48.41 49.10 48.27 48.65 188,440 +0.14(+0.29%)
Nov 18, 2013 47.30 48.77 47.10 48.51 0 +1.56(+3.32%)
Nov 15, 2013 46.89 47.15 46.58 46.95 0 -0.01(-0.02%)
Nov 14, 2013 47.12 47.40 46.52 46.96 90,340 +0.02(+0.04%)
Nov 12, 2013 47.05 47.09 46.67 46.94 0 -0.31(-0.66%)
Nov 11, 2013 47.06 47.85 46.76 47.25 0 +0.15(+0.32%)
Nov 08, 2013 47.02 47.38 46.77 47.10 0 +0.08(+0.17%)
Nov 07, 2013 47.54 47.54 46.73 47.02 72,801 -0.28(-0.59%)
Nov 06, 2013 48.15 48.40 47.25 47.30 64,418 -0.64(-1.34%)
Nov 05, 2013 48.44 48.44 47.42 47.94 0 -0.66(-1.36%)
Nov 04, 2013 47.31 48.71 47.00 48.60 137,920 +1.59(+3.38%)
Nov 01, 2013 48.57 48.57 46.69 47.01 0 -1.60(-3.29%)
Oct 31, 2013 48.81 49.15 48.60 48.61 0 -0.24(-0.49%)
Oct 30, 2013 49.39 49.39 48.73 48.85 222,599 -0.41(-0.83%)
Oct 29, 2013 49.00 49.38 48.39 49.26 0 +0.27(+0.55%)
Oct 28, 2013 48.72 49.00 48.36 48.99 0 +0.05(+0.10%)
Oct 25, 2013 48.85 49.07 48.49 48.94 0 +0.28(+0.58%)
Oct 24, 2013 48.85 48.95 47.59 48.66 144,379 +0.03(+0.06%)
Oct 23, 2013 48.73 48.73 48.21 48.63 0 -0.36(-0.73%)
Oct 22, 2013 49.10 49.12 48.77 48.99 96,444 +0.01(+0.02%)
Oct 21, 2013 48.63 49.23 48.60 48.98 89,412 +0.31(+0.64%)
Oct 18, 2013 48.90 48.98 48.53 48.67 252,728 +0.02(+0.04%)
Oct 17, 2013 48.17 48.67 47.98 48.65 163,327 +0.36(+0.75%)
Oct 16, 2013 48.48 48.84 48.00 48.29 96,576 +0.05(+0.10%)
Oct 15, 2013 48.48 48.65 47.94 48.24 87,480 -0.52(-1.07%)
Oct 14, 2013 48.67 48.84 48.40 48.76 112,271 -0.08(-0.16%)
Oct 11, 2013 48.42 49.05 48.42 48.84 0 +0.16(+0.33%)
Oct 10, 2013 48.05 48.86 47.44 48.68 76,964 +1.40(+2.96%)
Oct 09, 2013 47.12 47.68 47.10 47.28 114,759 +0.13(+0.28%)
Oct 08, 2013 48.93 48.93 46.50 47.15 257,949 -1.78(-3.64%)
Oct 07, 2013 49.14 49.41 48.61 48.93 0 -0.81(-1.63%)
Oct 04, 2013 49.85 50.23 49.31 49.74 0 -0.24(-0.48%)
Oct 03, 2013 50.58 50.72 49.85 49.98 0 -0.83(-1.63%)
Oct 02, 2013 50.64 51.16 49.97 50.81 105,589 -0.02(-0.04%)
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.