Dorman Products Inc (NQ: DORM )

114.06 USD +0.16 (+0.14%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 98.08 99.48 94.45 94.67 73,616 -3.29(-3.36%)
Sep 29, 2021 97.81 98.82 97.09 97.96 51,734 +0.38(+0.39%)
Sep 28, 2021 98.58 99.59 97.03 97.58 69,463 -0.95(-0.96%)
Sep 27, 2021 96.61 98.92 95.16 98.53 79,932 +1.90(+1.97%)
Sep 24, 2021 96.61 98.03 96.61 96.63 79,800 -0.10(-0.10%)
Sep 23, 2021 97.49 98.51 91.59 96.73 68,687 -0.04(-0.04%)
Sep 22, 2021 95.36 97.32 93.83 96.77 63,899 +1.98(+2.09%)
Sep 21, 2021 94.04 95.69 93.52 94.79 95,130 +0.98(+1.04%)
Sep 20, 2021 91.57 93.99 91.28 93.81 105,865 +0.53(+0.57%)
Sep 17, 2021 91.74 93.71 91.53 93.28 370,757 +1.76(+1.92%)
Sep 16, 2021 91.10 92.11 90.08 91.52 71,281 +0.18(+0.20%)
Sep 15, 2021 91.40 91.83 90.47 91.34 87,960 +0.26(+0.29%)
Sep 14, 2021 91.91 94.98 90.32 91.08 114,744 -0.79(-0.86%)
Sep 13, 2021 93.22 94.25 91.04 91.87 75,613 -0.42(-0.46%)
Sep 10, 2021 93.73 93.73 91.97 92.29 73,903 -1.04(-1.11%)
Sep 09, 2021 92.34 93.45 91.67 93.33 90,324 +0.81(+0.88%)
Sep 08, 2021 92.22 92.69 91.59 92.52 81,852 -0.04(-0.04%)
Sep 07, 2021 91.43 94.03 91.43 92.56 122,641 +1.16(+1.27%)
Sep 03, 2021 93.86 94.62 91.07 91.40 118,983 -2.50(-2.66%)
Sep 02, 2021 94.29 95.03 93.50 93.90 80,927 -0.50(-0.53%)
Sep 01, 2021 94.40 95.15 92.98 94.40 65,417 +0.54(+0.58%)
Aug 31, 2021 95.51 95.51 93.70 93.86 87,397 -1.66(-1.74%)
Aug 30, 2021 97.19 97.28 94.41 95.52 186,674 -1.16(-1.20%)
Aug 27, 2021 96.36 97.97 95.63 96.68 152,991 +0.86(+0.90%)
Aug 26, 2021 97.69 97.98 94.97 95.82 65,044 -1.59(-1.63%)
Aug 25, 2021 98.20 99.20 97.16 97.41 60,336 -0.44(-0.45%)
Aug 24, 2021 97.62 98.88 96.58 97.85 79,893 +0.62(+0.64%)
Aug 23, 2021 97.06 98.08 96.50 97.23 102,045 +0.53(+0.55%)
Aug 20, 2021 94.91 97.18 94.91 96.70 91,529 +1.38(+1.45%)
Aug 19, 2021 95.00 96.12 94.34 95.32 93,644 -0.18(-0.19%)
Aug 18, 2021 97.17 98.96 95.44 95.50 66,006 -1.88(-1.93%)
Aug 17, 2021 98.30 98.30 95.78 97.38 51,179 -1.70(-1.72%)
Aug 16, 2021 97.85 99.92 97.85 99.08 62,188 +0.73(+0.74%)
Aug 13, 2021 99.31 99.76 98.19 98.35 45,852 -1.01(-1.02%)
Aug 12, 2021 100.43 100.52 99.36 99.36 83,963 -0.77(-0.77%)
Aug 11, 2021 101.25 101.25 99.64 100.13 86,156 -0.20(-0.20%)
Aug 10, 2021 99.43 100.97 99.43 100.33 75,916 +1.13(+1.14%)
Aug 09, 2021 99.38 99.82 96.04 99.20 79,215 -0.61(-0.61%)
Aug 06, 2021 99.23 100.17 98.96 99.81 62,752 +1.48(+1.51%)
Aug 05, 2021 98.35 99.36 98.18 98.33 47,523 +0.48(+0.49%)
Aug 04, 2021 99.79 99.79 97.53 97.85 72,449 -2.83(-2.81%)
Aug 03, 2021 100.92 101.77 100.01 100.68 123,122 +0.22(+0.22%)
Aug 02, 2021 101.75 103.40 100.12 100.46 60,616 -0.54(-0.53%)
Jul 30, 2021 100.99 102.05 100.59 101.00 75,087 -0.30(-0.30%)
Jul 29, 2021 102.42 102.42 100.97 101.30 60,318 +1.18(+1.18%)
Jul 28, 2021 101.72 102.32 99.79 100.12 85,914 -1.33(-1.31%)
Jul 27, 2021 101.78 102.89 100.99 101.45 76,576 -1.17(-1.14%)
Jul 26, 2021 104.46 105.00 100.11 102.62 79,002 -2.30(-2.19%)
Jul 23, 2021 104.14 105.88 103.53 104.92 102,461 +1.37(+1.32%)
Jul 22, 2021 104.34 105.00 103.06 103.55 73,515 -0.94(-0.90%)
Jul 21, 2021 105.67 106.51 104.31 104.49 69,133 -1.16(-1.10%)
Jul 20, 2021 104.31 107.31 104.27 105.65 139,077 +2.02(+1.95%)
Jul 19, 2021 102.38 106.02 102.15 103.63 114,014 +0.23(+0.22%)
Jul 16, 2021 105.98 106.77 103.25 103.40 100,890 -1.97(-1.87%)
Jul 15, 2021 105.69 106.08 104.65 105.37 41,591 -0.76(-0.72%)
Jul 14, 2021 106.35 106.44 105.06 106.13 54,409 +0.40(+0.38%)
Jul 13, 2021 106.78 107.49 105.14 105.73 53,113 -0.97(-0.91%)
Jul 12, 2021 104.79 106.93 104.11 106.70 79,667 +1.88(+1.79%)
Jul 09, 2021 104.36 105.61 104.36 104.82 47,304 +1.27(+1.23%)
Jul 08, 2021 103.87 105.24 102.97 103.55 52,776 -1.84(-1.75%)
Jul 07, 2021 104.04 106.16 103.06 105.39 62,586 +1.65(+1.59%)
Jul 06, 2021 104.78 104.78 101.77 103.74 83,189 -1.09(-1.04%)
Jul 02, 2021 105.89 106.56 104.67 104.83 53,986 -0.65(-0.62%)
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.