Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.43 44.08 42.84 43.38 1,040,573 -0.63(-1.43%)
Jul 30, 2014 45.15 46.21 42.68 44.01 2,720,799 -4.31(-8.92%)
Jul 29, 2014 49.43 49.44 48.25 48.32 308,137 -1.25(-2.52%)
Jul 28, 2014 48.36 49.68 48.09 49.57 629,355 +1.19(+2.46%)
Jul 25, 2014 47.74 48.45 47.48 48.38 243,764 +0.50(+1.04%)
Jul 24, 2014 48.38 48.59 47.82 47.88 151,072 -0.39(-0.81%)
Jul 23, 2014 48.28 48.73 47.95 48.27 286,307 +0.26(+0.54%)
Jul 22, 2014 47.69 48.14 47.40 48.01 221,603 +0.49(+1.03%)
Jul 21, 2014 47.70 47.96 47.13 47.52 426,334 -0.42(-0.88%)
Jul 18, 2014 48.38 48.60 47.90 47.94 351,481 -0.66(-1.36%)
Jul 17, 2014 48.38 48.97 48.25 48.60 294,724 -0.16(-0.33%)
Jul 16, 2014 49.27 49.44 48.58 48.76 252,219 -0.19(-0.39%)
Jul 15, 2014 49.42 49.53 48.81 48.95 293,567 -0.44(-0.89%)
Jul 14, 2014 49.61 49.76 49.17 49.39 220,945 +0.16(+0.33%)
Jul 11, 2014 48.54 49.55 48.54 49.23 197,453 +0.50(+1.03%)
Jul 10, 2014 48.16 48.93 47.71 48.73 350,384 -0.27(-0.55%)
Jul 09, 2014 49.53 49.82 48.88 49.00 224,336 -0.49(-0.99%)
Jul 08, 2014 49.76 49.82 48.85 49.49 370,804 -0.35(-0.70%)
Jul 07, 2014 49.82 50.70 49.30 49.84 239,443 +0.12(+0.24%)
Jul 03, 2014 49.44 49.72 49.72 49.72 89,200 +0.40(+0.81%)
Jul 02, 2014 49.25 49.72 49.16 49.32 135,774 -0.15(-0.30%)
Jul 01, 2014 49.54 50.33 49.21 49.47 255,435 +0.15(+0.30%)
Jun 30, 2014 49.75 49.79 48.78 49.32 282,869 -0.43(-0.86%)
Jun 27, 2014 48.08 49.97 48.08 49.75 502,348 +1.34(+2.77%)
Jun 26, 2014 48.08 48.47 47.53 48.41 215,532 +0.38(+0.79%)
Jun 25, 2014 47.76 48.47 47.48 48.03 263,341 +0.04(+0.08%)
Jun 24, 2014 48.88 49.54 47.92 47.99 402,810 -0.67(-1.38%)
Jun 23, 2014 51.41 51.67 48.61 48.66 732,646 -2.92(-5.66%)
Jun 20, 2014 51.85 51.85 50.78 51.58 366,786 +0.04(+0.08%)
Jun 19, 2014 50.50 51.61 50.05 51.54 388,332 +1.02(+2.02%)
Jun 18, 2014 50.65 50.88 50.35 50.52 284,566 +0.01(+0.02%)
Jun 17, 2014 49.81 50.53 49.20 50.51 423,885 +0.45(+0.90%)
Jun 16, 2014 51.89 52.10 49.84 50.06 622,984 -1.93(-3.71%)
Jun 13, 2014 52.77 52.84 51.94 51.99 343,637 -0.89(-1.68%)
Jun 12, 2014 53.60 53.70 52.74 52.88 190,126 -0.83(-1.55%)
Jun 11, 2014 53.75 54.57 53.44 53.71 275,631 -0.30(-0.56%)
Jun 10, 2014 53.50 54.21 53.41 54.01 300,062 +1.39(+2.64%)
Jun 06, 2014 53.03 53.62 52.40 52.62 384,856 -0.05(-0.09%)
Jun 05, 2014 52.30 52.91 51.79 52.67 385,263 +0.45(+0.86%)
Jun 04, 2014 52.56 53.35 52.10 52.22 251,608 -0.72(-1.36%)
Jun 03, 2014 52.11 53.05 51.88 52.94 264,402 +0.24(+0.46%)
Jun 02, 2014 52.63 53.00 52.42 52.70 430,487 -0.43(-0.81%)
May 30, 2014 54.35 54.60 53.06 53.13 306,406 -1.13(-2.08%)
May 29, 2014 55.56 55.56 54.07 54.26 184,947 -1.07(-1.93%)
May 28, 2014 55.34 55.54 54.58 55.33 341,460 -0.01(-0.02%)
May 27, 2014 54.99 55.88 54.76 55.34 184,856 +0.89(+1.63%)
May 23, 2014 53.89 54.45 54.45 54.45 220,200 +0.76(+1.42%)
May 22, 2014 53.31 53.81 52.86 53.69 125,386 +0.39(+0.73%)
May 21, 2014 53.07 53.55 52.64 53.30 255,656 +0.50(+0.95%)
May 20, 2014 53.59 54.71 52.61 52.80 434,240 -0.13(-0.25%)
May 19, 2014 52.75 53.42 52.40 52.93 398,484 +0.01(+0.02%)
May 16, 2014 52.58 53.16 51.59 52.92 368,779 +0.23(+0.44%)
May 15, 2014 53.45 54.08 52.37 52.69 271,950 -1.00(-1.86%)
May 14, 2014 54.93 54.93 53.65 53.69 195,236 -1.17(-2.13%)
May 13, 2014 56.07 56.92 54.73 54.86 229,135 -1.08(-1.93%)
May 12, 2014 54.15 56.38 54.13 55.94 264,866 +1.58(+2.91%)
May 09, 2014 54.31 54.74 53.60 54.36 197,457 -0.12(-0.22%)
May 08, 2014 55.14 55.94 54.15 54.48 226,280 -0.74(-1.34%)
May 07, 2014 56.64 57.70 55.01 55.22 415,681 -1.49(-2.63%)
May 06, 2014 57.25 57.62 56.48 56.71 250,736 -0.77(-1.34%)
May 05, 2014 57.00 57.77 56.96 57.48 132,142 -0.16(-0.28%)
May 02, 2014 57.21 58.00 57.02 57.64 180,421 +0.55(+0.96%)
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.