Dorman Products Inc (NQ: DORM )

104.92 USD +1.37 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.63 44.83 44.83 44.83 143,100 +0.44(+0.99%)
Aug 28, 2014 43.92 44.42 43.76 44.39 124,368 +0.42(+0.96%)
Aug 27, 2014 44.11 44.31 43.74 43.97 122,106 -0.09(-0.20%)
Aug 26, 2014 43.70 44.30 43.59 44.06 139,136 +0.36(+0.82%)
Aug 25, 2014 44.21 44.44 43.66 43.70 117,771 -0.23(-0.52%)
Aug 22, 2014 44.10 44.54 43.89 43.93 185,267 -0.20(-0.45%)
Aug 21, 2014 44.01 44.26 43.34 44.13 144,048 -0.05(-0.11%)
Aug 20, 2014 43.87 44.38 43.65 44.18 137,322 +0.21(+0.48%)
Aug 19, 2014 42.95 44.13 42.71 43.97 263,211 +1.01(+2.35%)
Aug 18, 2014 43.54 43.73 42.72 42.96 249,481 -0.21(-0.49%)
Aug 15, 2014 43.69 43.80 42.54 43.17 334,036 -0.20(-0.46%)
Aug 14, 2014 42.26 43.55 42.26 43.37 223,803 +1.04(+2.46%)
Aug 13, 2014 42.33 42.44 42.11 42.33 182,139 +0.08(+0.19%)
Aug 12, 2014 42.35 42.62 42.09 42.25 148,156 -0.26(-0.61%)
Aug 11, 2014 42.40 42.88 42.04 42.51 255,416 +0.28(+0.66%)
Aug 08, 2014 42.10 42.39 41.94 42.23 360,413 +0.18(+0.43%)
Aug 07, 2014 42.85 43.17 41.99 42.05 314,044 -0.82(-1.91%)
Aug 06, 2014 42.43 43.12 42.38 42.87 638,833 +0.27(+0.63%)
Aug 05, 2014 41.89 43.06 41.37 42.60 748,417 +0.60(+1.43%)
Aug 04, 2014 42.45 42.84 41.33 42.00 965,386 -0.31(-0.73%)
Aug 01, 2014 43.43 43.68 42.19 42.31 947,645 -1.07(-2.47%)
Jul 31, 2014 43.43 44.08 42.84 43.38 1,040,573 -0.63(-1.43%)
Jul 30, 2014 45.15 46.21 42.68 44.01 2,720,799 -4.31(-8.92%)
Jul 29, 2014 49.43 49.44 48.25 48.32 308,137 -1.25(-2.52%)
Jul 28, 2014 48.36 49.68 48.09 49.57 629,355 +1.19(+2.46%)
Jul 25, 2014 47.74 48.45 47.48 48.38 243,764 +0.50(+1.04%)
Jul 24, 2014 48.38 48.59 47.82 47.88 151,072 -0.39(-0.81%)
Jul 23, 2014 48.28 48.73 47.95 48.27 286,307 +0.26(+0.54%)
Jul 22, 2014 47.69 48.14 47.40 48.01 221,603 +0.49(+1.03%)
Jul 21, 2014 47.70 47.96 47.13 47.52 426,334 -0.42(-0.88%)
Jul 18, 2014 48.38 48.60 47.90 47.94 351,481 -0.66(-1.36%)
Jul 17, 2014 48.38 48.97 48.25 48.60 294,724 -0.16(-0.33%)
Jul 16, 2014 49.27 49.44 48.58 48.76 252,219 -0.19(-0.39%)
Jul 15, 2014 49.42 49.53 48.81 48.95 293,567 -0.44(-0.89%)
Jul 14, 2014 49.61 49.76 49.17 49.39 220,945 +0.16(+0.33%)
Jul 11, 2014 48.54 49.55 48.54 49.23 197,453 +0.50(+1.03%)
Jul 10, 2014 48.16 48.93 47.71 48.73 350,384 -0.27(-0.55%)
Jul 09, 2014 49.53 49.82 48.88 49.00 224,336 -0.49(-0.99%)
Jul 08, 2014 49.76 49.82 48.85 49.49 370,804 -0.35(-0.70%)
Jul 07, 2014 49.82 50.70 49.30 49.84 239,443 +0.12(+0.24%)
Jul 03, 2014 49.44 49.72 49.72 49.72 89,200 +0.40(+0.81%)
Jul 02, 2014 49.25 49.72 49.16 49.32 135,774 -0.15(-0.30%)
Jul 01, 2014 49.54 50.33 49.21 49.47 255,435 +0.15(+0.30%)
Jun 30, 2014 49.75 49.79 48.78 49.32 282,869 -0.43(-0.86%)
Jun 27, 2014 48.08 49.97 48.08 49.75 502,348 +1.34(+2.77%)
Jun 26, 2014 48.08 48.47 47.53 48.41 215,532 +0.38(+0.79%)
Jun 25, 2014 47.76 48.47 47.48 48.03 263,341 +0.04(+0.08%)
Jun 24, 2014 48.88 49.54 47.92 47.99 402,810 -0.67(-1.38%)
Jun 23, 2014 51.41 51.67 48.61 48.66 732,646 -2.92(-5.66%)
Jun 20, 2014 51.85 51.85 50.78 51.58 366,786 +0.04(+0.08%)
Jun 19, 2014 50.50 51.61 50.05 51.54 388,332 +1.02(+2.02%)
Jun 18, 2014 50.65 50.88 50.35 50.52 284,566 +0.01(+0.02%)
Jun 17, 2014 49.81 50.53 49.20 50.51 423,885 +0.45(+0.90%)
Jun 16, 2014 51.89 52.10 49.84 50.06 622,984 -1.93(-3.71%)
Jun 13, 2014 52.77 52.84 51.94 51.99 343,637 -0.89(-1.68%)
Jun 12, 2014 53.60 53.70 52.74 52.88 190,126 -0.83(-1.55%)
Jun 11, 2014 53.75 54.57 53.44 53.71 275,631 -0.30(-0.56%)
Jun 10, 2014 53.50 54.21 53.41 54.01 300,062 +1.39(+2.64%)
Jun 06, 2014 53.03 53.62 52.40 52.62 384,856 -0.05(-0.09%)
Jun 05, 2014 52.30 52.91 51.79 52.67 385,263 +0.45(+0.86%)
Jun 04, 2014 52.56 53.35 52.10 52.22 251,608 -0.72(-1.36%)
Jun 03, 2014 52.11 53.05 51.88 52.94 264,402 +0.24(+0.46%)
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.