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 (%)
Mar 29, 2019 87.89 88.83 87.40 88.09 235,600 +0.31(+0.35%)
Mar 28, 2019 86.83 87.92 86.25 87.78 130,074 +1.25(+1.44%)
Mar 27, 2019 85.62 87.03 83.70 86.53 175,577 +0.86(+1.00%)
Mar 26, 2019 84.34 86.16 83.90 85.67 202,832 +1.69(+2.01%)
Mar 25, 2019 83.06 84.63 82.79 83.98 128,244 +0.67(+0.80%)
Mar 22, 2019 84.38 85.27 83.23 83.31 187,900 -1.51(-1.78%)
Mar 21, 2019 82.78 84.99 82.78 84.82 136,398 +2.05(+2.48%)
Mar 20, 2019 82.72 83.85 82.19 82.77 126,340 -0.21(-0.25%)
Mar 19, 2019 82.88 83.04 82.50 82.98 200,336 +0.61(+0.74%)
Mar 18, 2019 81.98 82.56 80.57 82.37 271,394 +0.77(+0.94%)
Mar 15, 2019 82.70 83.04 81.35 81.60 445,500 -1.05(-1.27%)
Mar 14, 2019 82.43 82.96 81.29 82.65 237,597 +0.23(+0.28%)
Mar 13, 2019 82.08 83.07 82.08 82.42 142,234 +0.68(+0.83%)
Mar 12, 2019 83.15 83.17 80.65 81.74 244,617 -1.26(-1.52%)
Mar 11, 2019 83.03 84.18 82.40 83.00 189,219 +0.09(+0.11%)
Mar 08, 2019 81.60 83.12 81.37 82.91 219,600 +1.15(+1.41%)
Mar 07, 2019 81.78 82.29 80.82 81.76 305,584 -0.27(-0.33%)
Mar 06, 2019 82.25 83.09 81.93 82.03 247,583 -0.49(-0.59%)
Mar 05, 2019 82.38 83.83 81.75 82.52 206,018 +0.52(+0.63%)
Mar 04, 2019 83.61 83.61 80.71 82.00 210,178 -1.75(-2.09%)
Mar 01, 2019 81.05 83.97 80.66 83.75 239,500 +2.85(+3.52%)
Feb 28, 2019 82.76 82.94 80.20 80.90 141,508 -1.87(-2.26%)
Feb 27, 2019 82.83 83.60 81.91 82.77 367,082 -0.73(-0.87%)
Feb 26, 2019 80.90 83.74 78.91 83.50 367,661 +2.23(+2.74%)
Feb 25, 2019 91.90 94.00 80.61 81.27 564,524 -9.45(-10.42%)
Feb 22, 2019 90.20 90.90 89.44 90.72 183,300 +1.19(+1.33%)
Feb 21, 2019 89.81 91.46 89.10 89.53 103,082 -0.37(-0.41%)
Feb 20, 2019 91.50 91.56 89.64 89.90 178,906 -1.63(-1.78%)
Feb 19, 2019 90.40 91.69 89.89 91.53 174,999 +1.83(+2.04%)
Feb 15, 2019 89.03 90.90 88.96 89.70 139,000 +1.11(+1.25%)
Feb 14, 2019 88.23 88.97 87.28 88.59 141,759 -0.13(-0.15%)
Feb 13, 2019 87.97 88.78 87.69 88.72 130,998 +1.04(+1.19%)
Feb 12, 2019 87.51 89.20 87.23 87.68 171,124 +0.51(+0.59%)
Feb 11, 2019 85.96 87.27 85.04 87.17 176,625 +1.73(+2.02%)
Feb 08, 2019 84.64 86.62 84.08 85.44 249,300 +0.58(+0.68%)
Feb 07, 2019 85.04 85.32 83.99 84.86 192,019 -0.77(-0.90%)
Feb 06, 2019 86.39 87.19 85.57 85.63 214,568 -0.58(-0.67%)
Feb 05, 2019 85.96 87.10 81.47 86.21 143,794 +0.44(+0.51%)
Feb 04, 2019 85.56 86.24 82.30 85.77 174,387 +0.07(+0.08%)
Feb 01, 2019 85.99 86.99 84.94 85.70 154,500 -0.25(-0.29%)
Jan 31, 2019 85.95 86.32 83.72 85.95 238,775 -0.05(-0.06%)
Jan 30, 2019 86.98 88.08 85.01 86.00 208,672 -0.87(-1.00%)
Jan 29, 2019 87.38 88.42 86.36 86.87 161,544 -0.68(-0.78%)
Jan 28, 2019 87.69 89.04 84.85 87.55 276,292 -1.16(-1.31%)
Jan 25, 2019 92.09 92.14 87.75 88.71 376,800 -2.80(-3.06%)
Jan 24, 2019 92.55 92.55 91.09 91.51 141,405 -1.01(-1.09%)
Jan 23, 2019 93.65 93.95 92.42 92.52 172,940 -0.83(-0.89%)
Jan 22, 2019 92.88 93.59 91.25 93.35 250,788 -0.04(-0.04%)
Jan 18, 2019 92.96 94.45 92.24 93.39 525,100 +0.55(+0.59%)
Jan 17, 2019 93.96 94.56 92.77 92.84 273,861 -1.08(-1.15%)
Jan 16, 2019 93.43 94.51 93.17 93.92 158,156 +0.68(+0.73%)
Jan 15, 2019 92.21 97.38 90.15 93.24 223,783 +1.57(+1.71%)
Jan 14, 2019 93.80 95.69 91.16 91.67 405,401 -2.89(-3.06%)
Jan 11, 2019 93.85 95.25 93.09 94.56 292,400 +1.02(+1.09%)
Jan 10, 2019 92.05 93.92 91.17 93.54 293,837 +1.35(+1.46%)
Jan 09, 2019 90.23 93.82 90.00 92.19 455,511 +2.41(+2.68%)
Jan 08, 2019 93.34 94.20 89.03 89.78 382,014 -0.94(-1.04%)
Jan 07, 2019 88.28 93.83 87.93 90.72 558,333 +2.58(+2.93%)
Jan 04, 2019 88.71 88.71 86.36 88.14 303,500 +0.78(+0.89%)
Jan 03, 2019 88.85 89.20 86.88 87.36 290,320 -2.02(-2.26%)
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.