Dorman Products Inc (NQ: DORM )

102.57 USD +1.99 (+1.98%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.70 83.50 81.89 83.40 89,781 +1.15(+1.40%)
May 30, 2017 83.17 83.45 82.14 82.25 68,415 -0.88(-1.06%)
May 26, 2017 81.78 83.50 81.50 83.13 126,041 +1.29(+1.58%)
May 25, 2017 81.95 82.80 81.35 81.84 178,739 +0.08(+0.10%)
May 24, 2017 82.01 82.88 81.45 81.76 151,214 -0.17(-0.21%)
May 23, 2017 82.34 82.75 80.89 81.93 143,197 -0.55(-0.67%)
May 22, 2017 82.16 84.25 82.01 82.48 64,119 +0.48(+0.59%)
May 19, 2017 82.05 82.44 81.44 82.00 134,513 +0.46(+0.56%)
May 18, 2017 80.88 82.43 80.03 81.54 117,899 +0.39(+0.48%)
May 17, 2017 82.57 83.16 80.58 81.15 134,676 -2.42(-2.90%)
May 16, 2017 83.48 84.00 82.96 83.57 91,991 +0.08(+0.10%)
May 15, 2017 82.46 84.00 82.46 83.49 103,475 +0.90(+1.09%)
May 12, 2017 82.75 83.74 82.21 82.59 105,239 -0.57(-0.69%)
May 11, 2017 83.17 84.00 82.39 83.16 95,037 -0.24(-0.29%)
May 10, 2017 83.37 84.88 82.98 83.40 106,661 +0.04(+0.05%)
May 09, 2017 83.24 84.09 82.80 83.36 93,075 +0.37(+0.45%)
May 08, 2017 83.30 83.78 82.75 82.99 109,100 -0.16(-0.19%)
May 05, 2017 82.32 83.44 81.95 83.15 122,116 +0.75(+0.91%)
May 04, 2017 82.64 84.78 81.74 82.40 118,999 +0.08(+0.10%)
May 03, 2017 85.81 87.78 81.53 82.32 252,926 -3.93(-4.56%)
May 02, 2017 85.75 88.50 82.86 86.25 545,826 +3.39(+4.09%)
May 01, 2017 83.41 84.05 82.05 82.86 312,290 -0.29(-0.35%)
Apr 28, 2017 84.81 84.91 83.03 83.15 214,794 -1.87(-2.20%)
Apr 27, 2017 85.02 86.16 84.72 85.02 147,942 +0.11(+0.13%)
Apr 26, 2017 84.23 85.49 84.23 84.91 180,195 +0.60(+0.71%)
Apr 25, 2017 85.11 84.02 84.31 128,108 +0.24(+0.29%)
Apr 24, 2017 82.85 84.23 82.82 84.07 145,797 +2.40(+2.94%)
Apr 21, 2017 81.41 82.14 80.40 81.67 110,112 +0.31(+0.38%)
Apr 20, 2017 79.40 81.75 79.21 81.36 145,880 +2.42(+3.07%)
Apr 19, 2017 79.14 79.93 78.67 78.94 141,720 +0.32(+0.41%)
Apr 18, 2017 78.03 79.28 77.41 78.62 140,838 +0.58(+0.74%)
Apr 17, 2017 77.54 78.19 77.23 78.04 122,673 +0.90(+1.17%)
Apr 13, 2017 77.52 78.03 77.11 77.14 87,931 -0.50(-0.64%)
Apr 12, 2017 78.51 79.07 77.00 77.64 153,494 -0.87(-1.11%)
Apr 11, 2017 77.75 78.71 76.40 78.51 122,236 +0.85(+1.09%)
Apr 10, 2017 77.37 78.39 76.67 77.66 142,924 -0.10(-0.13%)
Apr 07, 2017 77.65 78.97 76.50 77.76 168,581 -0.14(-0.18%)
Apr 06, 2017 78.31 79.03 77.53 77.90 179,886 -0.35(-0.45%)
Apr 05, 2017 79.69 80.63 77.72 78.25 191,160 -1.23(-1.55%)
Apr 04, 2017 79.45 79.98 78.36 79.48 252,203 -0.08(-0.10%)
Apr 03, 2017 82.39 82.39 78.71 79.56 231,754 -2.57(-3.13%)
Mar 31, 2017 81.50 82.51 80.45 82.13 192,573 +0.62(+0.76%)
Mar 30, 2017 80.34 81.84 80.34 81.51 144,220 +1.25(+1.56%)
Mar 29, 2017 79.70 80.87 79.22 80.26 156,122 +0.58(+0.73%)
Mar 28, 2017 79.05 79.98 78.48 79.68 111,244 +0.54(+0.68%)
Mar 27, 2017 78.46 79.63 75.82 79.14 91,169 -0.13(-0.16%)
Mar 24, 2017 79.12 80.30 78.63 79.27 139,170 +0.20(+0.25%)
Mar 23, 2017 78.98 79.62 78.66 79.07 90,124 +0.00(+0.00%)
Mar 22, 2017 77.92 79.21 77.92 79.07 128,240 +0.74(+0.94%)
Mar 21, 2017 80.00 80.00 78.26 78.33 174,717 -1.48(-1.85%)
Mar 20, 2017 79.85 80.25 79.58 79.81 149,729 -0.09(-0.11%)
Mar 17, 2017 79.58 80.07 79.53 79.90 300,240 +0.28(+0.35%)
Mar 16, 2017 80.21 80.21 79.33 79.62 213,839 -0.34(-0.43%)
Mar 15, 2017 79.87 80.31 79.62 79.96 244,385 +0.34(+0.43%)
Mar 14, 2017 79.80 80.37 79.50 79.62 175,277 -0.33(-0.41%)
Mar 13, 2017 79.24 80.42 79.24 79.95 82,573 +0.70(+0.88%)
Mar 10, 2017 78.97 79.84 78.84 79.25 102,470 +0.49(+0.62%)
Mar 09, 2017 80.10 80.52 78.71 78.76 104,994 -1.30(-1.62%)
Mar 08, 2017 80.96 81.05 80.00 80.06 196,440 -0.65(-0.81%)
Mar 07, 2017 81.00 81.48 80.20 80.71 98,040 -0.42(-0.52%)
Mar 06, 2017 81.47 81.98 80.32 81.13 97,632 -0.60(-0.73%)
Mar 03, 2017 80.84 81.85 80.07 81.73 123,802 +0.88(+1.09%)
Mar 02, 2017 79.29 81.40 77.55 80.85 250,071 +1.42(+1.79%)
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.