Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.29 70.33 68.23 68.31 356,125 -1.69(-2.41%)
Nov 29, 2017 68.86 70.78 68.36 70.00 198,022 +1.13(+1.64%)
Nov 28, 2017 67.72 68.91 65.43 68.87 110,678 +1.23(+1.82%)
Nov 27, 2017 68.57 68.91 67.54 67.64 106,990 -0.77(-1.13%)
Nov 24, 2017 68.92 68.92 68.06 68.41 61,508 -0.43(-0.62%)
Nov 22, 2017 69.87 70.75 68.57 68.84 85,107 -1.02(-1.46%)
Nov 21, 2017 69.77 70.57 69.34 69.86 182,949 +0.49(+0.71%)
Nov 20, 2017 67.83 69.42 67.83 69.37 123,654 +1.60(+2.36%)
Nov 17, 2017 66.56 67.99 66.56 67.77 230,003 +0.84(+1.26%)
Nov 16, 2017 65.73 66.99 65.44 66.93 164,189 +1.29(+1.97%)
Nov 15, 2017 66.53 66.57 65.40 65.64 159,791 -1.37(-2.04%)
Nov 14, 2017 66.29 67.29 65.91 67.01 225,196 +0.33(+0.49%)
Nov 13, 2017 66.22 67.54 65.80 66.68 157,463 +0.07(+0.11%)
Nov 10, 2017 64.73 67.11 64.73 66.61 218,040 +0.17(+0.26%)
Nov 09, 2017 66.25 67.03 65.17 66.44 169,974 -0.39(-0.58%)
Nov 08, 2017 67.95 68.24 66.25 66.83 166,815 -0.68(-1.01%)
Nov 07, 2017 68.34 69.12 67.26 67.51 161,381 -0.60(-0.88%)
Nov 06, 2017 68.32 69.28 67.30 68.11 114,338 -0.70(-1.02%)
Nov 03, 2017 69.78 70.76 68.75 68.81 131,971 -0.63(-0.91%)
Nov 02, 2017 68.71 69.72 67.82 69.44 162,681 +0.52(+0.75%)
Nov 01, 2017 69.39 70.37 68.08 68.92 173,867 -0.19(-0.27%)
Oct 31, 2017 67.79 69.37 67.50 69.11 296,180 +1.23(+1.81%)
Oct 30, 2017 67.77 68.11 66.52 67.88 186,910 -0.38(-0.56%)
Oct 27, 2017 69.14 69.14 64.76 68.26 360,628 -2.75(-3.87%)
Oct 26, 2017 71.70 71.70 70.78 71.01 164,184 -0.60(-0.84%)
Oct 25, 2017 71.93 71.93 70.71 71.61 106,545 -0.37(-0.51%)
Oct 24, 2017 71.12 72.50 70.11 71.98 122,669 +0.89(+1.25%)
Oct 23, 2017 71.64 72.73 70.77 71.09 203,710 -0.61(-0.85%)
Oct 20, 2017 72.74 72.96 71.67 71.70 183,331 -0.28(-0.39%)
Oct 19, 2017 71.63 72.76 70.70 71.98 153,203 -0.31(-0.43%)
Oct 18, 2017 71.50 72.66 70.88 72.29 117,231 +0.90(+1.26%)
Oct 17, 2017 70.84 71.45 69.71 71.39 126,211 +0.42(+0.59%)
Oct 16, 2017 69.79 71.51 69.40 70.97 131,646 +1.37(+1.97%)
Oct 13, 2017 69.39 70.49 69.01 69.60 198,070 +0.23(+0.33%)
Oct 12, 2017 69.31 69.78 68.24 69.37 123,232 -0.36(-0.52%)
Oct 11, 2017 70.67 70.75 69.59 69.73 196,262 -1.33(-1.87%)
Oct 10, 2017 73.40 73.43 70.87 71.06 127,008 -1.92(-2.63%)
Oct 09, 2017 73.03 73.39 72.47 72.98 204,833 -0.06(-0.08%)
Oct 06, 2017 73.47 74.17 72.75 73.04 94,666 -0.83(-1.12%)
Oct 05, 2017 74.00 74.22 73.35 73.87 194,732 +0.01(+0.01%)
Oct 04, 2017 73.44 73.99 73.20 73.86 91,183 -0.02(-0.03%)
Oct 03, 2017 73.30 73.96 72.47 73.88 114,082 +1.01(+1.39%)
Oct 02, 2017 71.86 72.94 70.90 72.87 113,753 +1.25(+1.75%)
Sep 29, 2017 71.45 72.33 71.15 71.62 132,816 +0.05(+0.07%)
Sep 28, 2017 71.35 71.65 70.60 71.57 77,323 -0.01(-0.01%)
Sep 27, 2017 71.61 72.18 70.30 71.58 171,412 +0.43(+0.60%)
Sep 26, 2017 70.23 71.53 69.95 71.15 87,747 +0.94(+1.34%)
Sep 25, 2017 69.61 70.42 69.15 70.21 75,735 +0.79(+1.14%)
Sep 22, 2017 69.60 69.89 68.80 69.42 80,991 -0.03(-0.04%)
Sep 21, 2017 69.56 69.67 68.92 69.45 64,212 -0.29(-0.42%)
Sep 20, 2017 68.58 70.00 68.35 69.74 69,724 +0.98(+1.43%)
Sep 19, 2017 68.76 69.29 68.36 68.76 133,379 +0.48(+0.70%)
Sep 18, 2017 68.40 68.95 67.84 68.28 126,591 +0.33(+0.49%)
Sep 15, 2017 68.51 68.58 66.15 67.95 230,932 -0.45(-0.66%)
Sep 14, 2017 69.27 72.38 68.11 68.40 167,366 -0.75(-1.08%)
Sep 13, 2017 68.26 69.43 68.12 69.15 84,974 +0.57(+0.83%)
Sep 12, 2017 68.06 68.73 67.54 68.58 75,460 +0.64(+0.94%)
Sep 11, 2017 68.23 68.53 67.34 67.94 79,284 +0.20(+0.30%)
Sep 08, 2017 68.00 68.60 65.02 67.74 168,795 -0.31(-0.46%)
Sep 07, 2017 68.15 68.30 66.95 68.05 132,008 +0.08(+0.12%)
Sep 06, 2017 67.66 69.11 66.01 67.97 200,355 +0.88(+1.31%)
Sep 05, 2017 67.47 69.06 64.79 67.09 111,252 -0.60(-0.89%)
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.