Dorman Products Inc (NQ: DORM )

112.92 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.82 86.82 86.82 97,099 -1.48(-1.68%)
Dec 30, 2020 88.62 89.97 88.25 88.30 97,099 +0.27(+0.31%)
Dec 29, 2020 89.98 90.63 87.02 88.03 102,111 -1.54(-1.72%)
Dec 28, 2020 89.87 90.68 89.34 89.57 89,861 +0.01(+0.01%)
Dec 24, 2020 88.25 89.89 88.06 89.56 41,200 +1.75(+1.99%)
Dec 23, 2020 87.48 89.05 87.40 87.81 124,584 -0.06(-0.07%)
Dec 22, 2020 88.62 89.74 87.78 87.87 155,575 -0.52(-0.59%)
Dec 21, 2020 88.10 89.68 87.51 88.39 225,111 -1.00(-1.12%)
Dec 18, 2020 93.65 96.92 89.31 89.39 851,100 -5.24(-5.54%)
Dec 17, 2020 98.33 99.01 94.33 94.63 261,076 -3.41(-3.48%)
Dec 16, 2020 99.75 100.48 97.84 98.04 187,033 -1.32(-1.33%)
Dec 15, 2020 97.24 100.55 96.14 99.36 246,790 +2.82(+2.92%)
Dec 14, 2020 97.90 98.57 95.30 96.54 167,754 -1.15(-1.18%)
Dec 11, 2020 96.78 98.24 96.76 97.69 88,100 +0.03(+0.03%)
Dec 10, 2020 97.73 98.12 95.62 97.66 64,020 -0.69(-0.70%)
Dec 09, 2020 98.22 98.99 97.40 98.35 115,669 +1.31(+1.35%)
Dec 08, 2020 96.05 97.64 95.74 97.04 152,787 +0.77(+0.80%)
Dec 07, 2020 94.98 96.45 93.40 96.27 93,553 +0.86(+0.90%)
Dec 04, 2020 93.71 95.74 93.50 95.41 71,000 +1.98(+2.12%)
Dec 03, 2020 92.82 94.41 92.64 93.43 87,633 +0.39(+0.42%)
Dec 02, 2020 94.71 94.71 91.95 93.04 98,108 -1.70(-1.79%)
Dec 01, 2020 93.22 95.50 92.15 94.74 111,952 +2.37(+2.57%)
Nov 30, 2020 92.44 93.16 90.83 92.37 136,179 -0.70(-0.75%)
Nov 27, 2020 91.75 93.07 91.34 93.07 53,300 +1.22(+1.33%)
Nov 25, 2020 93.03 94.38 91.42 91.85 104,600 -1.49(-1.60%)
Nov 24, 2020 93.80 95.11 92.77 93.34 185,337 -0.18(-0.19%)
Nov 23, 2020 93.71 95.14 92.79 93.52 165,375 -0.98(-1.04%)
Nov 20, 2020 93.34 94.92 93.05 94.50 132,500 +0.21(+0.22%)
Nov 19, 2020 94.53 95.10 92.77 94.29 182,209 -0.24(-0.25%)
Nov 18, 2020 95.20 96.86 94.28 94.53 210,549 -0.67(-0.70%)
Nov 17, 2020 94.46 95.78 92.85 95.20 128,033 +0.14(+0.15%)
Nov 16, 2020 95.29 95.85 92.86 95.06 182,397 +0.32(+0.34%)
Nov 13, 2020 95.13 96.57 93.86 94.74 109,800 +0.42(+0.45%)
Nov 12, 2020 95.44 96.64 92.02 94.32 150,755 -1.88(-1.95%)
Nov 11, 2020 97.06 97.46 94.73 96.20 83,880 +0.19(+0.20%)
Nov 10, 2020 93.23 97.88 92.73 96.01 166,550 +3.81(+4.13%)
Nov 09, 2020 98.08 99.95 91.81 92.20 178,394 -2.62(-2.76%)
Nov 06, 2020 93.87 95.53 93.23 94.82 108,100 +1.47(+1.57%)
Nov 05, 2020 92.79 94.92 92.79 93.35 93,568 +1.45(+1.58%)
Nov 04, 2020 90.28 93.42 87.61 91.90 110,911 +1.03(+1.13%)
Nov 03, 2020 87.84 91.00 87.84 90.87 169,871 +3.37(+3.85%)
Nov 02, 2020 89.76 90.44 86.60 87.50 150,700 -1.77(-1.98%)
Oct 30, 2020 87.12 90.55 85.68 89.27 295,700 +1.36(+1.55%)
Oct 29, 2020 87.23 92.26 87.01 87.91 180,716 +1.93(+2.24%)
Oct 28, 2020 87.50 88.10 85.50 85.98 248,594 -2.10(-2.38%)
Oct 27, 2020 89.98 90.32 87.71 88.08 83,115 -1.86(-2.07%)
Oct 26, 2020 89.76 90.79 88.33 89.94 100,265 -0.73(-0.81%)
Oct 23, 2020 91.47 91.94 89.94 90.67 77,000 -0.47(-0.52%)
Oct 22, 2020 91.39 91.75 89.99 91.14 99,075 +0.14(+0.15%)
Oct 21, 2020 91.08 92.28 90.42 91.00 76,357 +0.26(+0.29%)
Oct 20, 2020 90.70 91.79 89.89 90.74 63,431 +0.70(+0.78%)
Oct 19, 2020 91.59 91.71 89.88 90.04 67,378 -1.13(-1.24%)
Oct 16, 2020 92.02 93.07 90.96 91.17 103,300 -0.95(-1.03%)
Oct 15, 2020 90.07 92.45 89.73 92.12 122,655 +0.95(+1.04%)
Oct 14, 2020 93.40 93.51 90.91 91.17 108,529 -2.04(-2.19%)
Oct 13, 2020 93.52 94.59 90.18 93.21 126,680 -0.29(-0.31%)
Oct 12, 2020 93.22 94.34 93.03 93.50 131,062 +0.54(+0.58%)
Oct 09, 2020 94.46 94.89 92.80 92.96 142,800 -0.90(-0.96%)
Oct 08, 2020 95.02 95.20 93.33 93.86 168,020 -0.45(-0.48%)
Oct 07, 2020 96.15 96.15 93.85 94.31 170,776 -0.86(-0.90%)
Oct 06, 2020 95.69 97.42 94.34 95.17 182,398 +0.48(+0.51%)
Oct 05, 2020 94.04 95.00 88.51 94.69 177,791 +0.48(+0.51%)
Oct 02, 2020 91.55 94.54 90.53 94.21 164,200 +0.95(+1.02%)
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.