Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.99 67.83 66.64 67.07 109,443 +0.20(+0.30%)
Jun 29, 2020 64.70 67.29 64.66 66.87 76,759 +2.84(+4.44%)
Jun 26, 2020 65.43 65.79 63.78 64.03 183,100 -1.60(-2.44%)
Jun 25, 2020 65.66 65.86 63.66 65.63 102,951 -0.35(-0.53%)
Jun 24, 2020 67.05 67.36 65.83 65.98 139,689 -1.92(-2.83%)
Jun 23, 2020 69.15 69.25 67.40 67.90 168,610 -0.36(-0.53%)
Jun 22, 2020 67.35 68.67 66.24 68.26 123,255 +1.03(+1.53%)
Jun 19, 2020 67.58 68.56 65.32 67.23 351,800 -0.82(-1.20%)
Jun 18, 2020 68.62 69.31 67.63 68.05 136,125 -0.85(-1.23%)
Jun 17, 2020 69.90 70.63 68.29 68.90 108,031 -0.82(-1.18%)
Jun 16, 2020 71.49 71.85 68.29 69.72 145,265 +0.36(+0.52%)
Jun 15, 2020 66.70 70.27 66.30 69.36 195,936 +1.15(+1.69%)
Jun 12, 2020 72.13 72.13 66.75 68.21 147,800 -1.64(-2.35%)
Jun 11, 2020 70.76 71.53 69.43 69.85 143,836 -3.14(-4.30%)
Jun 10, 2020 74.17 75.07 72.61 72.99 209,001 -1.54(-2.07%)
Jun 09, 2020 78.34 78.34 74.40 74.53 164,759 -4.63(-5.85%)
Jun 08, 2020 80.90 81.93 78.88 79.16 399,023 -0.40(-0.50%)
Jun 05, 2020 76.67 80.30 76.20 79.56 230,300 +5.40(+7.28%)
Jun 04, 2020 71.51 74.35 71.25 74.16 179,461 +2.13(+2.96%)
Jun 03, 2020 70.33 72.93 70.31 72.03 182,400 +2.53(+3.64%)
Jun 02, 2020 70.27 70.69 68.36 69.50 189,606 -0.45(-0.64%)
Jun 01, 2020 70.30 71.41 69.80 69.95 197,800 +0.03(+0.04%)
May 29, 2020 66.78 70.18 65.91 69.92 249,900 +3.18(+4.76%)
May 28, 2020 70.22 70.22 66.23 66.74 282,640 -2.98(-4.27%)
May 27, 2020 69.94 69.96 67.67 69.72 191,992 +0.90(+1.31%)
May 26, 2020 68.70 70.06 68.56 68.82 120,205 +2.35(+3.54%)
May 22, 2020 66.82 66.82 65.65 66.47 122,200 +0.08(+0.12%)
May 21, 2020 67.32 67.32 66.01 66.39 157,594 -1.21(-1.79%)
May 20, 2020 69.65 69.96 67.45 67.60 160,164 -0.83(-1.21%)
May 19, 2020 68.01 70.86 67.72 68.43 168,714 +0.01(+0.01%)
May 18, 2020 67.93 69.91 67.93 68.42 208,884 +2.38(+3.60%)
May 15, 2020 64.63 66.78 64.16 66.04 501,900 +1.09(+1.68%)
May 14, 2020 62.11 64.95 61.57 64.95 195,871 +1.69(+2.67%)
May 13, 2020 63.71 64.42 62.34 63.26 177,386 -0.93(-1.45%)
May 12, 2020 65.20 65.80 63.77 64.19 292,684 -0.85(-1.31%)
May 11, 2020 62.30 65.45 61.60 65.04 225,996 +2.46(+3.93%)
May 08, 2020 60.84 63.62 60.84 62.58 191,400 +2.87(+4.81%)
May 07, 2020 60.52 60.87 59.59 59.71 186,190 -0.35(-0.57%)
May 06, 2020 60.63 61.74 59.83 60.05 156,595 -0.45(-0.75%)
May 05, 2020 61.36 62.99 60.47 60.51 221,306 +0.01(+0.02%)
May 04, 2020 61.35 62.01 60.15 60.50 246,425 -1.20(-1.94%)
May 01, 2020 62.58 63.68 60.25 61.70 262,700 -1.38(-2.19%)
Apr 30, 2020 61.48 63.29 61.22 63.08 263,954 +0.27(+0.43%)
Apr 29, 2020 69.50 69.76 62.49 62.81 285,132 -4.01(-6.00%)
Apr 28, 2020 65.00 68.43 62.38 66.82 325,347 +3.72(+5.90%)
Apr 27, 2020 62.95 63.51 59.63 63.10 375,446 +5.26(+9.09%)
Apr 24, 2020 58.38 58.83 57.53 57.84 290,900 -0.06(-0.10%)
Apr 23, 2020 58.06 58.90 57.31 57.90 281,991 -0.25(-0.43%)
Apr 22, 2020 59.29 59.71 57.81 58.15 143,843 -0.33(-0.56%)
Apr 21, 2020 57.00 58.59 56.53 58.48 92,403 +0.00(+0.00%)
Apr 20, 2020 58.77 59.51 57.22 58.48 211,686 -1.41(-2.35%)
Apr 17, 2020 59.73 60.79 58.42 59.89 188,400 +2.01(+3.47%)
Apr 16, 2020 60.19 61.21 57.62 57.88 251,857 -2.43(-4.03%)
Apr 15, 2020 59.57 60.86 58.84 60.31 211,520 -1.31(-2.13%)
Apr 14, 2020 59.20 61.94 58.56 61.62 236,710 +3.64(+6.28%)
Apr 13, 2020 59.51 61.76 57.55 57.98 188,908 -1.18(-1.99%)
Apr 09, 2020 57.17 60.49 55.55 59.16 206,300 +2.69(+4.76%)
Apr 08, 2020 54.81 56.97 54.22 56.47 144,454 +2.17(+4.00%)
Apr 07, 2020 53.66 55.52 53.23 54.30 200,582 +1.97(+3.76%)
Apr 06, 2020 48.89 52.72 48.89 52.33 258,599 +5.33(+11.34%)
Apr 03, 2020 49.14 49.73 44.49 47.00 208,500 -2.32(-4.70%)
Apr 02, 2020 49.60 50.08 48.03 49.32 232,044 -0.84(-1.67%)
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.