Dorman Products Inc (NQ: DORM )

111.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.23 43.40 42.23 43.30 350,097 +1.05(+2.49%)
Jan 28, 2016 42.73 42.73 41.78 42.25 227,543 -0.03(-0.07%)
Jan 27, 2016 44.32 44.43 41.85 42.28 542,285 -2.04(-4.60%)
Jan 26, 2016 43.99 44.51 43.32 44.32 458,316 +0.44(+1.00%)
Jan 25, 2016 44.23 44.64 43.74 43.88 376,668 -0.40(-0.90%)
Jan 22, 2016 44.11 44.61 43.58 44.28 234,107 +0.83(+1.91%)
Jan 21, 2016 43.83 44.12 43.18 43.45 349,996 -0.38(-0.87%)
Jan 20, 2016 42.74 43.95 42.70 43.83 521,171 +0.72(+1.67%)
Jan 19, 2016 42.30 43.32 42.01 43.11 377,122 +1.29(+3.08%)
Jan 15, 2016 40.79 41.82 41.82 41.82 279,200 +0.00(+0.00%)
Jan 14, 2016 42.23 42.44 40.87 41.82 274,581 +0.08(+0.19%)
Jan 13, 2016 43.51 43.93 41.34 41.74 352,069 -1.79(-4.11%)
Jan 12, 2016 44.30 44.53 43.02 43.53 270,121 -0.27(-0.62%)
Jan 11, 2016 43.24 43.82 42.96 43.80 242,034 +0.40(+0.92%)
Jan 08, 2016 44.75 45.20 43.32 43.40 305,769 -1.28(-2.86%)
Jan 07, 2016 44.96 45.49 44.36 44.68 253,773 -0.97(-2.12%)
Jan 06, 2016 45.67 45.67 45.06 45.65 205,773 -0.66(-1.43%)
Jan 05, 2016 46.60 47.06 46.26 46.31 193,817 -0.19(-0.41%)
Jan 04, 2016 46.90 47.32 46.13 46.50 365,669 -0.97(-2.04%)
Dec 31, 2015 48.80 47.47 47.47 47.47 234,700 -1.41(-2.88%)
Dec 30, 2015 49.33 49.90 48.49 48.88 210,676 -0.58(-1.17%)
Dec 29, 2015 48.83 50.25 48.82 49.46 217,046 +0.85(+1.75%)
Dec 28, 2015 48.98 49.99 48.33 48.61 209,328 -0.47(-0.96%)
Dec 24, 2015 48.32 49.08 49.08 49.08 111,500 +0.85(+1.76%)
Dec 23, 2015 47.89 49.64 46.81 48.23 417,778 +1.10(+2.33%)
Dec 22, 2015 46.35 47.18 46.23 47.13 240,006 +0.88(+1.90%)
Dec 21, 2015 46.02 46.62 45.86 46.25 231,923 +0.49(+1.07%)
Dec 18, 2015 46.42 46.56 45.50 45.76 401,281 -0.91(-1.95%)
Dec 17, 2015 47.17 47.21 46.18 46.67 207,647 -0.36(-0.77%)
Dec 16, 2015 47.10 48.37 46.42 47.03 254,742 +0.23(+0.49%)
Dec 15, 2015 46.35 47.28 46.35 46.80 227,889 +0.77(+1.67%)
Dec 14, 2015 46.01 46.60 45.80 46.03 284,889 -0.03(-0.07%)
Dec 11, 2015 45.87 46.58 45.72 46.06 212,970 -0.61(-1.31%)
Dec 10, 2015 47.09 48.36 47.09 46.67 164,022 -0.52(-1.10%)
Dec 09, 2015 48.34 48.78 47.19 47.19 163,380 -1.39(-2.86%)
Dec 08, 2015 47.85 48.89 47.81 48.58 227,814 +0.41(+0.85%)
Dec 07, 2015 48.03 48.99 47.77 48.17 202,915 +0.13(+0.27%)
Dec 04, 2015 47.36 48.16 47.02 48.04 256,138 +0.67(+1.41%)
Dec 03, 2015 48.30 48.98 47.21 47.37 171,017 -0.78(-1.62%)
Dec 02, 2015 48.55 48.95 48.08 48.15 173,212 -0.36(-0.74%)
Dec 01, 2015 47.89 48.76 47.86 48.51 171,166 +0.79(+1.66%)
Nov 30, 2015 48.73 48.80 47.67 47.72 210,043 -0.75(-1.55%)
Nov 27, 2015 47.94 48.98 47.94 48.47 84,668 +0.49(+1.02%)
Nov 25, 2015 47.51 47.98 47.98 47.98 125,600 +0.45(+0.95%)
Nov 24, 2015 47.13 47.69 47.03 47.53 137,514 +0.13(+0.27%)
Nov 23, 2015 46.74 47.75 46.65 47.40 175,467 +0.61(+1.30%)
Nov 20, 2015 46.32 46.88 46.21 46.79 162,887 +0.69(+1.50%)
Nov 19, 2015 46.36 46.62 45.97 46.10 268,592 -0.33(-0.71%)
Nov 18, 2015 45.98 46.60 45.98 46.43 176,812 +0.38(+0.83%)
Nov 17, 2015 46.42 46.91 45.98 46.05 189,957 -0.26(-0.56%)
Nov 16, 2015 45.89 47.15 45.89 46.31 184,010 +0.39(+0.85%)
Nov 13, 2015 47.46 47.60 45.87 45.92 417,955 -1.83(-3.83%)
Nov 12, 2015 48.72 48.96 47.66 47.75 348,626 -1.23(-2.51%)
Nov 11, 2015 49.24 49.50 48.69 48.98 198,537 -0.07(-0.14%)
Nov 10, 2015 47.74 49.12 47.61 49.05 209,904 +1.24(+2.59%)
Nov 09, 2015 47.98 49.00 47.69 47.81 255,816 -0.14(-0.29%)
Nov 06, 2015 48.51 48.97 47.57 47.95 352,414 -0.79(-1.62%)
Nov 05, 2015 48.20 48.92 48.00 48.74 175,078 +0.57(+1.18%)
Nov 04, 2015 47.96 48.57 47.83 48.17 341,598 +0.32(+0.67%)
Nov 03, 2015 46.79 48.04 46.45 47.85 322,092 +1.07(+2.29%)
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.