Dorman Products Inc (NQ: DORM )

103.65 USD -0.20 (-0.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 87.34 88.64 86.70 87.86 177,300 +0.38(+0.43%)
Nov 29, 2018 89.37 89.74 87.23 87.48 143,964 -2.28(-2.54%)
Nov 28, 2018 86.73 90.18 86.07 89.76 159,290 +3.28(+3.79%)
Nov 27, 2018 87.13 87.78 86.12 86.48 90,376 -1.05(-1.20%)
Nov 26, 2018 86.48 87.87 86.23 87.53 159,709 +1.86(+2.17%)
Nov 23, 2018 83.69 86.46 83.39 85.67 44,900 +1.11(+1.31%)
Nov 21, 2018 84.56 84.56 84.56 0 +0.03(+0.04%)
Nov 20, 2018 87.04 87.04 83.03 84.53 238,349 -3.75(-4.25%)
Nov 19, 2018 90.09 90.66 87.85 88.28 155,430 -1.98(-2.19%)
Nov 16, 2018 86.07 91.32 86.07 90.26 372,700 +3.68(+4.25%)
Nov 15, 2018 84.46 86.58 83.15 86.58 126,780 +2.17(+2.57%)
Nov 14, 2018 83.47 84.80 83.00 84.41 155,465 +1.43(+1.72%)
Nov 13, 2018 82.46 83.48 81.96 82.98 133,985 +0.61(+0.74%)
Nov 12, 2018 83.40 84.57 82.30 82.37 109,556 -1.09(-1.31%)
Nov 09, 2018 81.53 83.71 80.00 83.46 141,000 +1.47(+1.79%)
Nov 08, 2018 81.42 82.58 81.21 81.99 75,841 +0.56(+0.69%)
Nov 07, 2018 80.83 81.90 79.54 81.43 138,088 +0.82(+1.02%)
Nov 06, 2018 79.82 81.26 79.34 80.61 145,201 +0.87(+1.09%)
Nov 05, 2018 81.57 82.01 78.98 79.74 155,427 -1.62(-1.99%)
Nov 02, 2018 81.52 83.24 81.21 81.36 194,100 +0.25(+0.31%)
Nov 01, 2018 79.02 81.94 78.71 81.11 142,922 +2.10(+2.66%)
Oct 31, 2018 77.51 79.75 77.51 79.01 223,543 +2.22(+2.89%)
Oct 30, 2018 74.81 77.09 74.09 76.79 152,859 +1.97(+2.63%)
Oct 29, 2018 77.66 79.14 73.78 74.82 263,414 -1.33(-1.75%)
Oct 26, 2018 72.14 79.61 69.69 76.15 350,600 +5.42(+7.66%)
Oct 25, 2018 69.45 71.58 68.46 70.73 158,544 +1.87(+2.72%)
Oct 24, 2018 69.65 70.39 68.77 68.86 193,350 -0.98(-1.40%)
Oct 23, 2018 68.44 70.64 67.07 69.84 114,173 +0.73(+1.06%)
Oct 22, 2018 68.59 69.80 67.96 69.11 100,325 +1.11(+1.63%)
Oct 19, 2018 67.34 68.95 67.34 68.00 102,900 +0.59(+0.88%)
Oct 18, 2018 68.80 68.80 66.65 67.41 118,272 -1.71(-2.47%)
Oct 17, 2018 69.90 69.90 67.50 69.12 93,475 -0.87(-1.24%)
Oct 16, 2018 69.32 70.36 68.24 69.99 163,935 +1.27(+1.85%)
Oct 15, 2018 67.48 69.66 67.48 68.72 146,037 +1.30(+1.93%)
Oct 12, 2018 67.65 70.02 65.68 67.42 171,400 +0.76(+1.14%)
Oct 11, 2018 68.14 70.01 66.66 66.66 285,821 -1.47(-2.16%)
Oct 10, 2018 71.53 71.80 67.96 68.13 158,902 -3.82(-5.31%)
Oct 09, 2018 71.35 72.24 70.94 71.95 170,843 +0.31(+0.43%)
Oct 08, 2018 71.17 72.68 70.70 71.64 121,367 +0.32(+0.45%)
Oct 05, 2018 72.43 72.68 70.68 71.32 126,700 -1.13(-1.56%)
Oct 04, 2018 72.84 72.84 71.45 72.45 161,803 -0.74(-1.01%)
Oct 03, 2018 74.64 74.78 72.92 73.19 170,166 -0.93(-1.25%)
Oct 02, 2018 74.62 75.71 74.06 74.12 116,089 -0.56(-0.75%)
Oct 01, 2018 77.00 77.48 74.49 74.68 152,372 -2.24(-2.91%)
Sep 28, 2018 77.39 78.15 76.66 76.92 112,100 -0.94(-1.21%)
Sep 27, 2018 78.32 79.35 77.50 77.86 206,778 -0.52(-0.66%)
Sep 26, 2018 78.52 79.54 77.82 78.38 133,430 +0.16(+0.20%)
Sep 25, 2018 78.43 78.57 77.36 78.22 120,832 -0.20(-0.26%)
Sep 24, 2018 79.29 79.29 76.81 78.42 166,741 -1.08(-1.36%)
Sep 21, 2018 80.62 81.66 79.23 79.50 347,500 -0.87(-1.08%)
Sep 20, 2018 79.18 80.75 78.88 80.37 117,407 +1.80(+2.29%)
Sep 19, 2018 79.02 80.04 77.78 78.57 151,979 -0.66(-0.83%)
Sep 18, 2018 79.35 79.96 77.99 79.23 112,500 -0.37(-0.46%)
Sep 17, 2018 82.97 83.42 78.96 79.60 148,627 -3.19(-3.85%)
Sep 14, 2018 80.90 83.01 80.10 82.79 157,200 +1.60(+1.97%)
Sep 13, 2018 81.54 82.73 80.58 81.19 63,893 -0.03(-0.04%)
Sep 12, 2018 80.93 81.62 78.81 81.22 77,003 +0.30(+0.37%)
Sep 11, 2018 79.91 81.50 79.68 80.92 51,464 +0.87(+1.09%)
Sep 10, 2018 82.10 82.55 79.90 80.05 81,220 -1.67(-2.04%)
Sep 07, 2018 81.30 82.33 80.72 81.72 83,000 +0.34(+0.42%)
Sep 06, 2018 81.11 82.40 80.49 81.38 90,652 +0.03(+0.04%)
Sep 05, 2018 81.69 81.96 80.39 81.35 71,759 -0.53(-0.65%)
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.