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 (%)
Dec 30, 2016 73.06 73.06 73.06 0 -0.32(-0.44%)
Dec 29, 2016 73.75 74.39 72.88 73.38 121,492 -0.36(-0.49%)
Dec 28, 2016 73.76 74.26 73.35 73.74 154,816 -0.17(-0.23%)
Dec 27, 2016 72.60 73.91 72.30 73.91 122,699 +1.63(+2.26%)
Dec 23, 2016 72.28 72.28 72.28 0 +0.71(+0.99%)
Dec 22, 2016 74.55 75.18 71.50 71.57 223,621 -3.29(-4.39%)
Dec 21, 2016 75.00 75.39 74.49 74.86 165,931 +0.10(+0.13%)
Dec 20, 2016 73.70 74.81 73.16 74.76 124,023 +1.70(+2.33%)
Dec 19, 2016 72.59 73.77 72.29 73.06 300,299 +0.41(+0.56%)
Dec 16, 2016 73.95 74.19 72.48 72.65 553,207 -0.94(-1.28%)
Dec 15, 2016 74.07 74.81 73.51 73.59 263,603 -0.65(-0.88%)
Dec 14, 2016 76.19 76.33 73.83 74.24 327,314 -2.31(-3.02%)
Dec 13, 2016 77.12 77.51 73.41 76.55 207,650 -0.32(-0.42%)
Dec 12, 2016 78.03 78.03 75.82 76.87 110,881 -1.35(-1.73%)
Dec 09, 2016 78.51 79.03 77.52 78.22 226,705 +0.42(+0.54%)
Dec 08, 2016 77.29 77.84 76.30 77.80 196,780 +0.75(+0.97%)
Dec 07, 2016 75.58 77.42 74.33 77.05 144,384 +1.50(+1.99%)
Dec 06, 2016 73.21 75.76 72.13 75.55 200,384 +2.44(+3.34%)
Dec 05, 2016 73.42 73.99 72.44 73.11 150,438 +0.27(+0.37%)
Dec 02, 2016 73.60 73.64 71.96 72.84 204,504 -0.40(-0.55%)
Dec 01, 2016 72.13 73.51 72.00 73.24 223,569 +1.00(+1.38%)
Nov 30, 2016 71.69 72.32 70.20 72.24 219,145 +0.90(+1.26%)
Nov 29, 2016 72.20 72.52 71.19 71.34 117,137 -0.59(-0.82%)
Nov 28, 2016 72.01 72.45 71.79 71.93 114,786 -0.34(-0.47%)
Nov 25, 2016 71.73 72.36 71.39 72.27 31,277 +0.77(+1.08%)
Nov 23, 2016 71.50 71.50 71.50 0 -0.23(-0.32%)
Nov 22, 2016 69.99 72.02 69.14 71.73 131,142 +1.97(+2.82%)
Nov 21, 2016 68.83 69.82 68.25 69.76 102,337 +0.91(+1.32%)
Nov 18, 2016 68.83 68.95 68.01 68.85 147,292 -0.12(-0.17%)
Nov 17, 2016 69.55 69.64 68.77 68.97 157,235 -0.40(-0.58%)
Nov 16, 2016 69.48 70.51 69.34 69.37 340,694 -0.11(-0.16%)
Nov 15, 2016 66.79 70.00 65.40 69.48 194,688 +2.83(+4.25%)
Nov 14, 2016 67.22 67.58 66.02 66.65 204,701 +0.01(+0.02%)
Nov 11, 2016 65.42 67.08 63.20 66.64 185,683 +1.31(+2.01%)
Nov 10, 2016 63.75 65.86 63.57 65.33 163,655 +1.64(+2.57%)
Nov 09, 2016 63.01 63.80 62.92 63.69 258,907 +0.12(+0.19%)
Nov 08, 2016 63.56 63.75 63.24 63.57 143,804 -0.07(-0.11%)
Nov 07, 2016 63.75 63.75 63.03 63.64 121,885 +0.86(+1.37%)
Nov 04, 2016 62.82 63.75 62.42 62.78 98,678 +0.26(+0.42%)
Nov 03, 2016 62.31 63.65 61.78 62.52 174,477 +0.26(+0.42%)
Nov 02, 2016 62.35 63.40 62.12 62.26 107,157 -0.01(-0.02%)
Nov 01, 2016 64.13 64.13 61.81 62.27 124,365 -1.97(-3.07%)
Oct 31, 2016 62.67 64.38 62.16 64.24 181,692 +1.87(+3.00%)
Oct 28, 2016 62.15 63.06 61.74 62.37 133,044 +0.03(+0.05%)
Oct 27, 2016 63.85 63.85 62.15 62.34 123,760 -1.57(-2.46%)
Oct 26, 2016 63.16 64.03 62.15 63.91 182,868 +0.95(+1.51%)
Oct 25, 2016 62.80 63.15 62.37 62.96 106,065 +0.54(+0.87%)
Oct 24, 2016 60.52 63.06 60.03 62.42 167,360 +1.39(+2.28%)
Oct 21, 2016 61.61 61.63 60.84 61.03 145,552 -0.96(-1.55%)
Oct 20, 2016 61.99 62.41 61.59 61.99 97,686 -0.32(-0.51%)
Oct 19, 2016 62.65 62.74 61.85 62.31 96,774 -0.53(-0.84%)
Oct 18, 2016 63.27 63.45 62.29 62.84 66,120 -0.08(-0.13%)
Oct 17, 2016 62.50 63.09 62.38 62.92 69,668 +0.42(+0.67%)
Oct 14, 2016 62.95 63.36 61.43 62.50 84,747 -0.39(-0.62%)
Oct 13, 2016 62.92 63.35 62.48 62.89 176,459 -0.34(-0.54%)
Oct 12, 2016 62.69 63.62 62.53 63.23 78,294 +0.60(+0.96%)
Oct 11, 2016 63.50 63.50 62.44 62.63 87,869 -0.89(-1.40%)
Oct 10, 2016 62.80 63.88 62.80 63.52 95,552 +0.28(+0.44%)
Oct 07, 2016 63.82 63.83 63.21 63.24 73,607 -0.36(-0.57%)
Oct 06, 2016 63.64 63.73 62.74 63.60 69,649 -0.33(-0.52%)
Oct 05, 2016 64.20 66.43 63.53 63.93 142,524 +0.08(+0.13%)
Oct 04, 2016 63.61 64.39 63.57 63.85 161,809 +0.22(+0.35%)
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.