Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.05 48.00 46.54 47.33 102,232 +0.52(+1.11%)
Nov 26, 2014 46.81 46.81 46.81 46.81 142,700 +0.00(+0.00%)
Nov 25, 2014 48.00 48.00 46.35 46.81 221,634 -1.23(-2.56%)
Nov 24, 2014 47.22 48.04 47.18 48.04 157,233 +0.88(+1.87%)
Nov 21, 2014 48.01 48.15 46.80 47.16 228,423 -0.28(-0.59%)
Nov 20, 2014 46.24 47.48 46.24 47.44 186,675 +0.94(+2.02%)
Nov 19, 2014 46.21 46.92 45.92 46.50 315,896 +0.38(+0.82%)
Nov 18, 2014 47.33 48.36 45.71 46.12 334,988 -1.03(-2.18%)
Nov 17, 2014 47.59 48.02 47.00 47.15 181,686 -0.35(-0.74%)
Nov 14, 2014 47.58 48.11 47.25 47.50 244,646 +0.03(+0.06%)
Nov 13, 2014 47.84 47.86 47.30 47.47 161,885 -0.25(-0.52%)
Nov 12, 2014 47.14 47.92 47.00 47.72 339,758 +0.30(+0.63%)
Nov 11, 2014 47.19 47.66 46.99 47.42 142,005 +0.29(+0.62%)
Nov 10, 2014 46.65 47.13 46.30 47.13 170,519 +0.53(+1.14%)
Nov 07, 2014 47.51 47.58 46.02 46.60 207,695 -0.97(-2.04%)
Nov 06, 2014 46.48 47.84 46.32 47.57 212,715 +1.11(+2.39%)
Nov 05, 2014 47.11 47.45 46.08 46.46 277,095 -0.25(-0.54%)
Nov 04, 2014 46.69 46.97 46.12 46.71 219,789 -0.06(-0.13%)
Nov 03, 2014 46.54 47.00 46.03 46.77 288,882 +0.41(+0.88%)
Oct 31, 2014 45.55 46.43 45.21 46.36 404,834 +1.56(+3.48%)
Oct 30, 2014 43.66 45.28 42.71 44.80 294,484 +0.84(+1.91%)
Oct 29, 2014 42.81 44.08 42.18 43.96 362,623 +1.29(+3.02%)
Oct 28, 2014 40.33 43.22 40.05 42.67 1,163,310 -1.34(-3.04%)
Oct 27, 2014 43.50 44.09 43.54 44.01 262,661 +0.47(+1.08%)
Oct 24, 2014 44.15 44.39 43.50 43.54 290,761 -0.42(-0.96%)
Oct 23, 2014 43.90 44.57 43.54 43.96 300,560 +0.39(+0.90%)
Oct 22, 2014 44.20 44.75 43.53 43.57 225,167 -0.51(-1.16%)
Oct 21, 2014 43.96 44.23 43.71 44.08 305,464 +0.48(+1.10%)
Oct 20, 2014 43.11 43.72 43.00 43.60 277,393 +0.41(+0.95%)
Oct 17, 2014 44.05 44.05 43.10 43.19 263,644 -0.43(-0.99%)
Oct 16, 2014 43.45 44.70 42.84 43.62 597,543 -0.32(-0.73%)
Oct 15, 2014 42.25 44.03 42.00 43.94 415,022 +1.23(+2.88%)
Oct 14, 2014 42.01 43.00 41.86 42.71 520,779 +1.08(+2.59%)
Oct 13, 2014 42.12 42.49 41.55 41.63 361,735 -0.28(-0.67%)
Oct 10, 2014 42.04 42.53 41.70 41.91 536,407 -0.33(-0.78%)
Oct 09, 2014 42.89 43.38 41.85 42.24 571,635 -0.59(-1.38%)
Oct 08, 2014 43.02 43.33 41.67 42.83 540,014 -0.20(-0.46%)
Oct 07, 2014 43.75 44.17 42.91 43.03 550,428 -0.95(-2.16%)
Oct 06, 2014 44.15 44.65 43.79 43.98 389,220 -0.05(-0.11%)
Oct 03, 2014 43.00 45.14 43.00 44.03 788,363 +1.35(+3.16%)
Oct 02, 2014 40.87 43.04 40.65 42.68 620,731 +1.93(+4.74%)
Oct 01, 2014 39.96 40.92 39.73 40.75 582,157 +0.69(+1.72%)
Sep 30, 2014 40.50 40.82 40.03 40.06 535,400 -0.53(-1.31%)
Sep 29, 2014 40.60 40.90 40.27 40.59 321,078 -0.26(-0.64%)
Sep 26, 2014 41.07 41.17 40.71 40.85 260,696 -0.21(-0.51%)
Sep 25, 2014 41.20 41.31 40.85 41.06 274,962 -0.18(-0.44%)
Sep 24, 2014 41.30 41.46 41.13 41.24 337,961 -0.01(-0.02%)
Sep 23, 2014 41.49 41.76 40.96 41.25 425,568 -0.48(-1.15%)
Sep 22, 2014 42.09 42.09 41.29 41.73 629,880 -0.50(-1.18%)
Sep 19, 2014 41.60 42.25 40.95 42.23 685,233 +0.90(+2.18%)
Sep 18, 2014 39.35 41.56 39.30 41.33 1,078,192 +1.94(+4.93%)
Sep 17, 2014 38.04 39.60 37.22 39.39 1,599,833 +0.02(+0.05%)
Sep 16, 2014 41.33 42.55 39.17 39.37 860,429 -2.03(-4.90%)
Sep 15, 2014 42.35 42.35 41.09 41.40 322,181 -1.06(-2.50%)
Sep 12, 2014 42.85 42.85 42.35 42.46 330,763 -0.39(-0.91%)
Sep 11, 2014 43.07 43.35 42.78 42.85 298,693 -0.50(-1.15%)
Sep 10, 2014 43.53 43.57 43.00 43.35 336,406 -0.02(-0.05%)
Sep 09, 2014 44.40 44.40 43.30 43.37 212,326 -1.12(-2.52%)
Sep 08, 2014 44.67 44.85 44.34 44.49 196,290 -0.07(-0.16%)
Sep 05, 2014 44.26 44.76 43.99 44.56 145,637 +0.26(+0.59%)
Sep 04, 2014 44.50 44.84 44.26 44.30 247,238 +0.05(+0.11%)
Sep 03, 2014 45.47 45.47 44.00 44.25 256,195 -0.95(-2.10%)
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.