Skip to main content

Dorman Products Inc (NQ: DORM )

90.32 -0.07 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 90.14 91.54 89.61 90.32 115,833 -0.07(-0.08%)
Mar 15, 2024 90.53 91.71 90.03 90.39 269,269 -0.01(-0.01%)
Mar 14, 2024 90.75 91.39 89.51 90.40 165,473 -0.35(-0.39%)
Mar 13, 2024 90.52 91.43 90.22 90.75 157,349 -0.02(-0.02%)
Mar 12, 2024 90.89 91.30 90.00 90.77 88,683 -0.33(-0.36%)
Mar 11, 2024 90.63 91.24 90.02 91.10 59,093 +0.29(+0.32%)
Mar 08, 2024 92.29 93.20 90.55 90.81 75,285 -0.62(-0.68%)
Mar 07, 2024 91.95 92.65 89.98 91.43 109,702 +0.42(+0.46%)
Mar 06, 2024 91.61 92.09 90.43 91.01 76,474 -0.15(-0.16%)
Mar 05, 2024 90.26 92.38 90.26 91.16 89,927 +0.69(+0.77%)
Mar 04, 2024 92.96 94.00 90.37 90.47 92,349 -2.75(-2.96%)
Mar 01, 2024 93.76 94.10 91.38 93.22 124,352 -1.00(-1.06%)
Feb 29, 2024 95.16 95.60 93.08 94.22 156,400 +1.31(+1.41%)
Feb 28, 2024 94.78 95.29 92.75 92.91 169,145 -3.36(-3.49%)
Feb 27, 2024 90.00 96.42 88.90 96.27 312,972 +13.17(+15.86%)
Feb 26, 2024 82.24 83.95 81.24 83.09 172,583 +0.36(+0.44%)
Feb 23, 2024 80.99 83.41 80.83 82.73 217,418 +1.57(+1.93%)
Feb 22, 2024 82.50 83.70 80.67 81.16 238,332 -1.66(-2.00%)
Feb 21, 2024 81.74 83.12 81.74 82.82 230,124 +0.92(+1.12%)
Feb 20, 2024 80.80 82.68 80.28 81.90 172,446 -0.34(-0.41%)
Feb 16, 2024 83.73 83.79 82.08 82.24 213,275 -1.79(-2.13%)
Feb 15, 2024 84.08 84.98 83.05 84.03 93,426 +0.97(+1.17%)
Feb 14, 2024 82.56 83.15 82.30 83.06 91,135 +1.71(+2.10%)
Feb 13, 2024 81.07 85.34 80.33 81.35 148,138 -2.63(-3.13%)
Feb 12, 2024 83.95 85.10 83.36 83.98 167,606 +0.52(+0.62%)
Feb 09, 2024 81.06 84.21 81.06 83.46 139,285 +1.80(+2.20%)
Feb 08, 2024 81.15 81.97 80.74 81.66 84,715 +0.26(+0.32%)
Feb 07, 2024 81.55 82.31 80.43 81.40 82,436 -0.31(-0.38%)
Feb 06, 2024 79.81 82.44 79.81 81.71 88,078 +2.07(+2.60%)
Feb 05, 2024 81.78 81.78 79.43 79.64 134,608 -3.15(-3.80%)
Feb 02, 2024 82.43 83.25 81.18 82.79 100,115 -0.59(-0.71%)
Feb 01, 2024 81.42 83.38 81.03 83.38 105,619 +1.97(+2.42%)
Jan 31, 2024 83.69 84.41 81.37 81.41 108,072 -2.23(-2.67%)
Jan 30, 2024 85.11 85.81 83.56 83.64 101,591 -1.98(-2.31%)
Jan 29, 2024 84.87 85.75 84.28 85.62 91,424 +0.61(+0.72%)
Jan 26, 2024 85.42 86.17 84.57 85.01 57,936 +0.21(+0.25%)
Jan 25, 2024 85.12 85.49 83.50 84.80 76,774 +0.46(+0.55%)
Jan 24, 2024 87.00 87.00 84.06 84.34 122,446 -1.60(-1.86%)
Jan 23, 2024 86.28 86.75 85.49 85.94 127,076 +0.98(+1.15%)
Jan 22, 2024 82.95 85.33 82.75 84.96 177,337 +2.98(+3.64%)
Jan 19, 2024 81.95 82.24 81.15 81.98 93,041 +0.27(+0.33%)
Jan 18, 2024 81.08 81.84 80.23 81.71 79,398 +1.15(+1.43%)
Jan 17, 2024 79.86 80.80 79.31 80.56 80,222 -0.61(-0.75%)
Jan 16, 2024 80.08 81.92 79.94 81.17 118,556 +0.40(+0.50%)
Jan 12, 2024 82.63 83.00 80.42 80.77 76,880 -0.78(-0.96%)
Jan 11, 2024 79.95 81.81 79.86 81.55 122,564 +1.30(+1.62%)
Jan 10, 2024 79.76 80.55 79.30 80.25 70,364 +0.01(+0.01%)
Jan 09, 2024 79.81 80.58 79.50 80.24 62,276 -0.73(-0.90%)
Jan 08, 2024 79.69 81.09 79.20 80.97 70,766 +1.35(+1.70%)
Jan 05, 2024 79.56 81.67 79.47 79.62 84,327 -0.65(-0.81%)
Jan 04, 2024 80.43 81.20 79.80 80.27 97,868 -0.09(-0.11%)
Jan 03, 2024 82.96 82.96 80.23 80.36 119,625 -3.03(-3.63%)
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.