Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.90 48.27 48.27 48.27 455,400 -0.47(-0.96%)
Dec 30, 2014 49.12 49.39 48.56 48.74 150,898 -0.43(-0.87%)
Dec 29, 2014 48.73 49.65 48.31 49.17 149,203 +0.31(+0.63%)
Dec 26, 2014 48.49 49.10 48.10 48.86 86,062 +0.54(+1.12%)
Dec 24, 2014 48.51 48.32 48.32 48.32 69,900 -0.15(-0.31%)
Dec 23, 2014 48.88 49.60 48.23 48.47 139,349 -0.08(-0.16%)
Dec 22, 2014 47.22 48.59 46.73 48.55 196,013 +1.25(+2.64%)
Dec 19, 2014 47.50 47.71 46.35 47.30 558,597 -0.36(-0.76%)
Dec 18, 2014 49.61 49.99 47.08 47.66 359,450 -1.52(-3.09%)
Dec 17, 2014 48.98 49.57 48.33 49.18 314,347 +0.20(+0.41%)
Dec 16, 2014 49.29 50.00 48.40 48.98 219,539 -0.52(-1.05%)
Dec 15, 2014 49.60 50.31 49.32 49.50 176,830 -0.01(-0.02%)
Dec 12, 2014 48.90 49.89 48.90 49.51 191,704 -0.03(-0.06%)
Dec 11, 2014 48.52 50.15 48.52 49.54 190,370 +1.15(+2.38%)
Dec 10, 2014 49.55 50.08 48.33 48.39 168,266 -1.16(-2.34%)
Dec 09, 2014 47.55 49.63 47.00 49.55 201,556 +1.55(+3.23%)
Dec 08, 2014 49.51 49.59 47.94 48.00 160,783 -1.56(-3.15%)
Dec 05, 2014 49.96 50.62 49.49 49.56 175,198 -0.51(-1.02%)
Dec 04, 2014 50.35 50.86 49.89 50.07 302,569 -0.48(-0.95%)
Dec 03, 2014 48.70 51.75 48.67 50.55 739,939 +1.85(+3.80%)
Dec 02, 2014 47.42 48.81 47.01 48.70 228,291 +1.28(+2.70%)
Dec 01, 2014 47.18 47.85 46.94 47.42 172,441 +0.09(+0.19%)
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%)
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.