Skip to main content

Dorman Products Inc (NQ: DORM )

96.39 -1.04 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 88.42 88.91 86.06 87.93 54,852 -0.46(-0.52%)
May 05, 2023 85.73 89.10 85.73 88.39 79,134 +3.55(+4.18%)
May 04, 2023 85.47 85.47 81.60 84.84 124,343 -1.21(-1.41%)
May 03, 2023 83.50 87.80 82.02 86.05 135,267 +3.24(+3.91%)
May 02, 2023 80.00 83.10 76.00 82.81 244,313 -3.82(-4.41%)
May 01, 2023 86.01 87.85 85.98 86.63 59,560 +0.47(+0.55%)
Apr 28, 2023 85.74 87.32 85.74 86.16 89,239 +0.52(+0.61%)
Apr 27, 2023 83.77 85.77 82.76 85.64 68,973 +2.31(+2.77%)
Apr 26, 2023 83.51 84.41 83.14 83.33 74,556 -0.64(-0.76%)
Apr 25, 2023 85.38 86.10 83.76 83.97 68,324 -2.37(-2.74%)
Apr 24, 2023 86.19 86.85 85.88 86.34 36,871 +0.34(+0.40%)
Apr 21, 2023 84.19 86.15 83.68 86.00 71,368 +1.60(+1.90%)
Apr 20, 2023 83.58 84.50 83.13 84.40 93,707 +0.12(+0.14%)
Apr 19, 2023 84.46 85.14 83.77 84.28 57,693 -0.74(-0.87%)
Apr 18, 2023 86.41 86.94 84.65 85.02 54,277 -1.32(-1.53%)
Apr 17, 2023 86.27 86.75 85.60 86.34 47,305 +0.37(+0.43%)
Apr 14, 2023 86.66 87.56 85.17 85.97 48,742 -0.41(-0.47%)
Apr 13, 2023 86.27 86.68 85.50 86.38 54,519 +0.64(+0.75%)
Apr 12, 2023 87.37 87.37 85.56 85.74 55,234 -0.74(-0.86%)
Apr 11, 2023 85.59 87.35 85.52 86.48 76,531 +1.56(+1.84%)
Apr 10, 2023 83.22 85.19 82.49 84.92 103,184 +1.58(+1.90%)
Apr 06, 2023 82.76 84.17 82.29 83.34 60,870 +0.63(+0.76%)
Apr 05, 2023 82.86 82.89 82.19 82.71 67,536 -0.76(-0.91%)
Apr 04, 2023 85.81 85.81 82.50 83.47 76,529 -2.12(-2.48%)
Apr 03, 2023 85.99 86.60 85.02 85.59 61,991 -0.67(-0.78%)
Mar 31, 2023 84.98 87.15 84.22 86.26 108,682 +1.92(+2.28%)
Mar 30, 2023 84.80 85.07 83.76 84.34 63,262 +0.14(+0.17%)
Mar 29, 2023 84.65 84.75 83.25 84.20 103,181 +0.33(+0.39%)
Mar 28, 2023 82.94 84.11 82.17 83.87 79,745 +0.77(+0.93%)
Mar 27, 2023 83.00 83.46 82.33 83.10 71,441 +0.60(+0.73%)
Mar 24, 2023 80.39 82.69 80.25 82.50 92,236 +1.26(+1.55%)
Mar 23, 2023 82.23 83.51 80.84 81.24 123,223 -0.75(-0.91%)
Mar 22, 2023 83.09 84.11 81.99 81.99 132,758 -1.38(-1.66%)
Mar 21, 2023 82.93 83.70 82.25 83.37 125,311 +1.43(+1.75%)
Mar 20, 2023 82.48 84.34 81.79 81.94 116,863 -0.03(-0.04%)
Mar 17, 2023 83.24 83.72 81.33 81.97 372,616 -1.90(-2.27%)
Mar 16, 2023 81.33 84.48 80.96 83.87 118,170 +1.41(+1.71%)
Mar 15, 2023 81.04 82.54 81.00 82.46 122,611 -0.54(-0.65%)
Mar 14, 2023 84.02 84.02 82.22 83.00 93,395 +1.05(+1.28%)
Mar 13, 2023 81.86 83.73 81.08 81.95 115,410 -1.50(-1.80%)
Mar 10, 2023 84.33 84.38 82.50 83.45 172,349 -1.38(-1.63%)
Mar 09, 2023 84.91 85.56 84.27 84.83 98,586 +0.09(+0.11%)
Mar 08, 2023 84.36 85.45 83.49 84.74 112,638 +0.35(+0.41%)
Mar 07, 2023 84.51 84.86 83.40 84.39 119,900 -0.49(-0.58%)
Mar 06, 2023 90.37 90.37 83.92 84.88 217,063 -5.59(-6.18%)
Mar 03, 2023 92.08 92.10 90.35 90.47 127,964 -0.81(-0.89%)
Mar 02, 2023 89.61 91.72 89.50 91.28 99,356 +0.59(+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.