Skip to main content

Dorman Products Inc (NQ: DORM )

96.39 -1.04 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 84.56 85.12 83.23 83.41 81,177 -1.23(-1.45%)
Dec 28, 2023 84.58 84.91 84.21 84.64 71,480 -0.28(-0.33%)
Dec 27, 2023 84.70 85.44 84.37 84.92 66,963 +0.40(+0.47%)
Dec 26, 2023 84.01 84.98 84.01 84.52 53,905 +1.04(+1.25%)
Dec 22, 2023 83.50 84.15 82.66 83.48 90,197 +0.45(+0.54%)
Dec 21, 2023 83.67 84.93 82.36 83.03 121,383 +0.05(+0.06%)
Dec 20, 2023 83.72 85.73 82.66 82.98 163,165 -1.04(-1.24%)
Dec 19, 2023 80.90 84.20 80.90 84.02 185,134 +3.49(+4.33%)
Dec 18, 2023 80.96 80.97 79.50 80.53 98,493 +0.26(+0.32%)
Dec 15, 2023 81.75 82.17 80.26 80.27 475,397 -0.97(-1.19%)
Dec 14, 2023 79.37 81.90 79.24 81.24 117,878 +3.06(+3.91%)
Dec 13, 2023 75.33 78.37 74.27 78.18 145,773 +2.56(+3.39%)
Dec 12, 2023 75.95 76.01 74.86 75.62 88,278 -0.13(-0.17%)
Dec 11, 2023 74.69 75.85 74.24 75.75 93,257 +0.93(+1.24%)
Dec 08, 2023 76.53 76.53 74.78 74.82 103,615 -1.48(-1.94%)
Dec 07, 2023 76.99 76.99 75.55 76.30 86,830 +0.02(+0.03%)
Dec 06, 2023 76.66 78.08 75.84 76.28 113,352 +0.41(+0.54%)
Dec 05, 2023 77.24 77.28 75.28 75.87 110,097 -1.22(-1.58%)
Dec 04, 2023 74.09 77.12 74.09 77.09 130,133 +3.30(+4.47%)
Dec 01, 2023 72.13 74.23 72.08 73.79 135,378 +1.75(+2.43%)
Nov 30, 2023 72.29 72.29 69.77 72.04 184,597 +0.42(+0.59%)
Nov 29, 2023 73.40 74.60 71.24 71.62 176,775 -0.90(-1.24%)
Nov 28, 2023 72.73 73.50 72.25 72.52 98,450 +0.06(+0.08%)
Nov 27, 2023 72.76 72.98 72.11 72.46 78,017 -0.49(-0.67%)
Nov 24, 2023 72.37 73.92 72.37 72.95 40,492 +0.23(+0.32%)
Nov 22, 2023 72.34 72.96 71.81 72.72 64,043 +1.21(+1.69%)
Nov 21, 2023 71.40 72.46 71.06 71.51 85,705 -0.65(-0.90%)
Nov 20, 2023 71.67 72.36 70.70 72.16 79,924 +0.89(+1.25%)
Nov 17, 2023 70.97 71.93 70.55 71.27 110,866 +1.05(+1.50%)
Nov 16, 2023 71.15 71.36 69.63 70.22 89,450 -0.69(-0.97%)
Nov 15, 2023 70.66 72.33 70.37 70.91 160,095 -0.30(-0.42%)
Nov 14, 2023 69.17 71.29 68.63 71.21 129,461 +4.31(+6.44%)
Nov 13, 2023 66.34 67.41 66.07 66.90 92,000 +0.01(+0.01%)
Nov 10, 2023 67.37 67.76 66.21 66.89 81,712 +0.19(+0.28%)
Nov 09, 2023 67.34 68.03 66.31 66.70 98,704 -0.49(-0.73%)
Nov 08, 2023 67.80 68.12 66.75 67.19 271,794 -0.51(-0.75%)
Nov 07, 2023 68.26 68.26 66.85 67.70 109,506 -0.68(-0.99%)
Nov 06, 2023 67.83 69.63 67.83 68.38 115,104 +0.24(+0.35%)
Nov 03, 2023 68.45 69.97 67.77 68.14 168,273 +1.69(+2.54%)
Nov 02, 2023 66.04 67.35 64.89 66.45 171,045 +1.05(+1.61%)
Nov 01, 2023 62.18 66.68 60.12 65.40 624,459 +3.22(+5.18%)
Oct 31, 2023 60.54 65.95 60.01 62.18 399,347 -10.58(-14.54%)
Oct 30, 2023 71.41 73.23 70.39 72.76 122,993 +2.29(+3.25%)
Oct 27, 2023 74.27 74.27 69.17 70.47 207,545 -4.11(-5.51%)
Oct 26, 2023 73.32 75.63 72.61 74.58 78,692 +1.21(+1.65%)
Oct 25, 2023 72.98 73.42 71.72 73.37 110,946 -0.21(-0.29%)
Oct 24, 2023 73.67 74.54 72.58 73.58 84,020 +0.20(+0.27%)
Oct 23, 2023 72.74 75.35 72.21 73.38 107,478 +0.18(+0.25%)
Oct 20, 2023 74.19 74.62 73.12 73.20 150,626 -0.62(-0.84%)
Oct 19, 2023 74.89 74.89 73.40 73.82 114,444 -1.50(-1.99%)
Oct 18, 2023 76.99 76.99 75.32 75.32 60,075 -2.37(-3.05%)
Oct 17, 2023 78.12 79.22 77.60 77.69 78,431 -0.51(-0.65%)
Oct 16, 2023 77.02 79.10 76.88 78.20 84,905 +1.65(+2.16%)
Oct 13, 2023 78.27 78.45 76.01 76.55 70,954 -1.60(-2.05%)
Oct 12, 2023 77.01 78.33 75.55 78.15 69,488 +0.89(+1.15%)
Oct 11, 2023 77.01 77.42 75.74 77.26 52,498 +0.26(+0.34%)
Oct 10, 2023 77.95 78.40 76.78 77.00 66,593 -0.55(-0.71%)
Oct 09, 2023 75.60 77.91 75.15 77.55 63,130 +1.15(+1.51%)
Oct 06, 2023 75.73 76.95 75.08 76.40 96,780 +0.01(+0.01%)
Oct 05, 2023 76.45 76.74 75.69 76.39 114,013 +0.05(+0.07%)
Oct 04, 2023 75.39 76.61 74.82 76.34 56,041 +0.80(+1.06%)
Oct 03, 2023 74.52 75.79 73.62 75.54 59,071 +0.54(+0.72%)
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.