Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.82 74.57 73.80 74.32 50,100 +0.19(+0.26%)
Nov 27, 2019 73.28 74.42 72.94 74.13 161,300 +1.24(+1.70%)
Nov 26, 2019 74.15 74.65 72.75 72.89 144,450 -1.33(-1.79%)
Nov 25, 2019 72.29 74.66 71.80 74.22 172,108 +2.42(+3.37%)
Nov 22, 2019 72.03 72.23 71.13 71.80 91,400 +0.17(+0.24%)
Nov 21, 2019 72.12 72.65 71.53 71.63 109,310 -0.31(-0.43%)
Nov 20, 2019 73.98 74.02 71.42 71.94 189,369 -2.28(-3.07%)
Nov 19, 2019 73.82 74.44 73.07 74.22 185,203 +0.49(+0.66%)
Nov 18, 2019 72.14 73.88 71.75 73.73 139,704 +1.20(+1.65%)
Nov 15, 2019 72.56 72.82 71.56 72.53 205,000 +0.55(+0.76%)
Nov 14, 2019 71.70 72.56 70.93 71.98 193,761 +0.72(+1.01%)
Nov 13, 2019 71.61 71.94 70.65 71.26 262,996 -0.50(-0.70%)
Nov 12, 2019 72.03 72.57 71.22 71.76 255,358 -0.07(-0.10%)
Nov 11, 2019 72.45 72.45 70.94 71.83 437,868 -0.62(-0.86%)
Nov 08, 2019 73.68 74.02 72.04 72.45 156,700 -1.09(-1.48%)
Nov 07, 2019 73.54 74.22 73.14 73.54 142,507 +0.44(+0.60%)
Nov 06, 2019 73.17 73.47 72.53 73.10 112,538 -0.10(-0.14%)
Nov 05, 2019 74.27 75.24 73.15 73.20 138,857 -0.74(-1.00%)
Nov 04, 2019 74.40 74.79 73.55 73.94 146,043 +0.22(+0.30%)
Nov 01, 2019 72.39 73.85 72.31 73.72 137,500 +1.77(+2.46%)
Oct 31, 2019 72.37 72.59 71.20 71.95 153,414 -0.48(-0.66%)
Oct 30, 2019 71.92 72.73 70.88 72.43 230,783 +0.29(+0.40%)
Oct 29, 2019 73.57 73.83 71.08 72.14 276,810 -1.62(-2.20%)
Oct 28, 2019 74.49 76.34 71.00 73.76 986,357 -9.16(-11.05%)
Oct 25, 2019 83.62 84.06 81.84 82.92 141,100 -0.73(-0.87%)
Oct 24, 2019 82.22 83.82 82.22 83.65 163,716 +1.60(+1.95%)
Oct 23, 2019 83.89 83.89 81.60 82.05 161,310 -1.63(-1.95%)
Oct 22, 2019 83.24 84.06 82.50 83.68 162,450 +0.36(+0.43%)
Oct 21, 2019 82.97 83.92 82.59 83.32 127,284 +1.03(+1.25%)
Oct 18, 2019 82.34 82.80 81.58 82.29 171,700 -0.23(-0.28%)
Oct 17, 2019 82.46 82.91 81.83 82.52 115,604 +0.42(+0.51%)
Oct 16, 2019 81.21 82.50 81.21 82.10 118,021 +0.68(+0.84%)
Oct 15, 2019 81.09 81.82 79.65 81.42 140,965 +0.68(+0.84%)
Oct 14, 2019 81.11 81.43 80.03 80.74 73,465 -0.38(-0.47%)
Oct 11, 2019 80.12 82.19 80.12 81.12 115,800 +1.56(+1.96%)
Oct 10, 2019 78.21 79.88 77.90 79.56 120,173 +1.78(+2.29%)
Oct 09, 2019 77.29 78.26 76.99 77.78 220,872 +1.07(+1.39%)
Oct 08, 2019 77.47 78.65 75.97 76.71 125,914 -1.40(-1.79%)
Oct 07, 2019 78.21 79.03 76.38 78.11 135,888 -0.46(-0.59%)
Oct 04, 2019 79.67 80.50 77.69 78.57 130,500 -1.14(-1.43%)
Oct 03, 2019 79.34 80.82 77.97 79.71 274,150 -0.02(-0.03%)
Oct 02, 2019 79.62 80.28 78.52 79.73 139,341 -0.46(-0.57%)
Oct 01, 2019 79.74 80.81 79.32 80.19 169,406 +0.65(+0.82%)
Sep 30, 2019 79.52 80.69 79.36 79.54 128,101 +0.43(+0.54%)
Sep 27, 2019 78.07 79.25 77.44 79.11 149,800 +1.47(+1.89%)
Sep 26, 2019 78.08 78.31 76.68 77.64 94,767 -0.59(-0.75%)
Sep 25, 2019 78.49 78.49 77.32 78.23 135,532 +0.05(+0.06%)
Sep 24, 2019 81.03 81.21 77.49 78.18 205,007 -2.48(-3.07%)
Sep 23, 2019 79.72 80.87 79.29 80.66 99,984 +0.34(+0.42%)
Sep 20, 2019 80.47 81.39 79.62 80.32 246,200 -0.45(-0.56%)
Sep 19, 2019 81.96 82.49 80.64 80.77 153,669 -1.05(-1.28%)
Sep 18, 2019 83.51 83.51 79.87 81.82 172,341 -1.17(-1.41%)
Sep 17, 2019 81.84 83.06 80.95 82.99 134,879 +1.00(+1.22%)
Sep 16, 2019 82.03 83.12 80.76 81.99 170,538 -0.45(-0.55%)
Sep 13, 2019 81.22 82.81 79.92 82.44 190,400 +1.30(+1.60%)
Sep 12, 2019 81.92 81.99 79.43 81.14 263,579 -0.49(-0.60%)
Sep 11, 2019 82.09 82.63 80.08 81.63 303,806 +0.10(+0.12%)
Sep 10, 2019 76.26 82.10 75.94 81.53 343,200 +5.40(+7.09%)
Sep 09, 2019 74.83 76.80 74.67 76.13 228,227 +1.61(+2.16%)
Sep 06, 2019 74.24 74.78 73.76 74.52 107,600 +0.73(+0.99%)
Sep 05, 2019 72.16 74.75 71.64 73.79 224,349 +2.21(+3.09%)
Sep 04, 2019 70.59 71.67 69.99 71.58 100,462 +1.54(+2.20%)
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.