Dorman Products Inc (NQ: DORM )

96.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 82.47 84.22 80.69 81.75 265,500 -1.06(-1.28%)
Jul 30, 2020 78.59 83.53 77.61 82.81 343,678 +4.89(+6.28%)
Jul 29, 2020 76.48 78.45 76.48 77.92 125,515 +1.83(+2.41%)
Jul 28, 2020 75.34 76.76 74.18 76.09 72,930 +0.27(+0.36%)
Jul 27, 2020 73.86 76.00 73.19 75.82 115,203 +2.03(+2.75%)
Jul 24, 2020 72.44 75.37 72.20 73.79 142,400 +0.87(+1.19%)
Jul 23, 2020 71.63 73.82 71.21 72.92 112,707 +1.38(+1.93%)
Jul 22, 2020 71.71 73.74 70.82 71.54 123,100 -0.53(-0.74%)
Jul 21, 2020 71.02 73.04 71.00 72.07 106,430 +1.58(+2.24%)
Jul 20, 2020 69.56 73.14 68.83 70.49 100,647 +0.47(+0.67%)
Jul 17, 2020 68.92 70.86 68.90 70.02 150,100 +0.73(+1.05%)
Jul 16, 2020 68.08 69.41 67.22 69.29 142,572 +0.86(+1.26%)
Jul 15, 2020 67.07 68.95 63.03 68.43 173,137 +2.66(+4.04%)
Jul 14, 2020 64.77 65.77 63.89 65.77 95,796 +1.35(+2.10%)
Jul 13, 2020 65.24 66.52 64.34 64.42 162,469 -0.12(-0.19%)
Jul 10, 2020 63.53 64.64 63.25 64.54 88,600 +1.20(+1.89%)
Jul 09, 2020 64.99 65.30 62.41 63.34 102,493 -1.34(-2.07%)
Jul 08, 2020 65.54 65.73 63.78 64.68 75,906 -0.97(-1.48%)
Jul 07, 2020 66.11 66.88 65.26 65.65 113,018 -1.07(-1.60%)
Jul 06, 2020 67.85 67.85 66.08 66.72 58,516 +0.05(+0.08%)
Jul 02, 2020 67.40 67.80 65.83 66.67 117,900 +0.25(+0.38%)
Jul 01, 2020 67.12 68.47 65.45 66.42 154,718 -0.65(-0.97%)
Jun 30, 2020 66.99 67.83 66.64 67.07 109,443 +0.20(+0.30%)
Jun 29, 2020 64.70 67.29 64.66 66.87 76,759 +2.84(+4.44%)
Jun 26, 2020 65.43 65.79 63.78 64.03 183,100 -1.60(-2.44%)
Jun 25, 2020 65.66 65.86 63.66 65.63 102,951 -0.35(-0.53%)
Jun 24, 2020 67.05 67.36 65.83 65.98 139,689 -1.92(-2.83%)
Jun 23, 2020 69.15 69.25 67.40 67.90 168,610 -0.36(-0.53%)
Jun 22, 2020 67.35 68.67 66.24 68.26 123,255 +1.03(+1.53%)
Jun 19, 2020 67.58 68.56 65.32 67.23 351,800 -0.82(-1.20%)
Jun 18, 2020 68.62 69.31 67.63 68.05 136,125 -0.85(-1.23%)
Jun 17, 2020 69.90 70.63 68.29 68.90 108,031 -0.82(-1.18%)
Jun 16, 2020 71.49 71.85 68.29 69.72 145,265 +0.36(+0.52%)
Jun 15, 2020 66.70 70.27 66.30 69.36 195,936 +1.15(+1.69%)
Jun 12, 2020 72.13 72.13 66.75 68.21 147,800 -1.64(-2.35%)
Jun 11, 2020 70.76 71.53 69.43 69.85 143,836 -3.14(-4.30%)
Jun 10, 2020 74.17 75.07 72.61 72.99 209,001 -1.54(-2.07%)
Jun 09, 2020 78.34 78.34 74.40 74.53 164,759 -4.63(-5.85%)
Jun 08, 2020 80.90 81.93 78.88 79.16 399,023 -0.40(-0.50%)
Jun 05, 2020 76.67 80.30 76.20 79.56 230,300 +5.40(+7.28%)
Jun 04, 2020 71.51 74.35 71.25 74.16 179,461 +2.13(+2.96%)
Jun 03, 2020 70.33 72.93 70.31 72.03 182,400 +2.53(+3.64%)
Jun 02, 2020 70.27 70.69 68.36 69.50 189,606 -0.45(-0.64%)
Jun 01, 2020 70.30 71.41 69.80 69.95 197,800 +0.03(+0.04%)
May 29, 2020 66.78 70.18 65.91 69.92 249,900 +3.18(+4.76%)
May 28, 2020 70.22 70.22 66.23 66.74 282,640 -2.98(-4.27%)
May 27, 2020 69.94 69.96 67.67 69.72 191,992 +0.90(+1.31%)
May 26, 2020 68.70 70.06 68.56 68.82 120,205 +2.35(+3.54%)
May 22, 2020 66.82 66.82 65.65 66.47 122,200 +0.08(+0.12%)
May 21, 2020 67.32 67.32 66.01 66.39 157,594 -1.21(-1.79%)
May 20, 2020 69.65 69.96 67.45 67.60 160,164 -0.83(-1.21%)
May 19, 2020 68.01 70.86 67.72 68.43 168,714 +0.01(+0.01%)
May 18, 2020 67.93 69.91 67.93 68.42 208,884 +2.38(+3.60%)
May 15, 2020 64.63 66.78 64.16 66.04 501,900 +1.09(+1.68%)
May 14, 2020 62.11 64.95 61.57 64.95 195,871 +1.69(+2.67%)
May 13, 2020 63.71 64.42 62.34 63.26 177,386 -0.93(-1.45%)
May 12, 2020 65.20 65.80 63.77 64.19 292,684 -0.85(-1.31%)
May 11, 2020 62.30 65.45 61.60 65.04 225,996 +2.46(+3.93%)
May 08, 2020 60.84 63.62 60.84 62.58 191,400 +2.87(+4.81%)
May 07, 2020 60.52 60.87 59.59 59.71 186,190 -0.35(-0.57%)
May 06, 2020 60.63 61.74 59.83 60.05 156,595 -0.45(-0.75%)
May 05, 2020 61.36 62.99 60.47 60.51 221,306 +0.01(+0.02%)
May 04, 2020 61.35 62.01 60.15 60.50 246,425 -1.20(-1.94%)
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.