Dorman Products Inc (NQ: DORM )

93.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 63.46 64.28 62.51 63.07 77,924 -0.33(-0.52%)
Aug 30, 2016 63.07 63.47 62.42 63.40 93,743 +0.44(+0.70%)
Aug 29, 2016 62.73 63.17 62.22 62.96 69,902 +0.51(+0.82%)
Aug 26, 2016 62.97 63.11 62.31 62.45 72,081 -0.53(-0.84%)
Aug 25, 2016 62.74 63.13 62.02 62.98 133,048 +0.21(+0.33%)
Aug 24, 2016 62.68 63.42 61.84 62.77 173,478 +0.31(+0.50%)
Aug 23, 2016 62.13 62.60 61.72 62.46 123,358 +0.58(+0.94%)
Aug 22, 2016 62.17 62.24 61.51 61.88 82,396 -0.29(-0.47%)
Aug 19, 2016 61.47 62.20 61.27 62.17 291,026 +0.46(+0.75%)
Aug 18, 2016 61.99 62.48 61.31 61.71 143,388 -0.37(-0.60%)
Aug 17, 2016 62.50 62.77 61.33 62.08 135,780 -0.41(-0.66%)
Aug 16, 2016 62.28 62.84 61.15 62.49 235,666 +0.24(+0.39%)
Aug 15, 2016 61.78 63.21 61.50 62.25 123,901 +0.53(+0.86%)
Aug 12, 2016 61.97 62.00 61.33 61.72 96,626 -0.25(-0.40%)
Aug 11, 2016 62.77 63.74 61.87 61.97 137,625 -0.41(-0.66%)
Aug 10, 2016 62.60 62.77 62.06 62.38 210,413 -0.21(-0.34%)
Aug 09, 2016 63.94 64.62 62.53 62.59 146,338 -1.33(-2.08%)
Aug 08, 2016 63.78 64.59 63.25 63.92 132,440 +0.28(+0.44%)
Aug 05, 2016 63.63 65.06 63.57 63.64 378,375 +0.40(+0.63%)
Aug 04, 2016 62.47 63.65 62.47 63.24 137,759 +0.80(+1.28%)
Aug 03, 2016 62.20 62.52 61.61 62.44 134,147 +0.36(+0.58%)
Aug 02, 2016 63.00 63.00 61.75 62.08 104,384 -0.89(-1.41%)
Aug 01, 2016 63.51 63.69 62.17 62.97 226,740 -0.73(-1.15%)
Jul 29, 2016 61.71 63.75 61.71 63.70 218,475 +2.11(+3.43%)
Jul 28, 2016 61.40 62.05 60.63 61.59 133,051 -0.05(-0.08%)
Jul 27, 2016 61.92 63.46 61.08 61.64 487,767 +0.80(+1.31%)
Jul 26, 2016 56.59 61.71 56.10 60.84 488,249 +4.26(+7.53%)
Jul 25, 2016 57.22 57.99 56.33 56.58 198,971 -0.63(-1.10%)
Jul 22, 2016 57.20 57.39 56.88 57.21 86,059 +0.21(+0.37%)
Jul 21, 2016 57.13 57.41 56.78 57.00 147,106 -0.05(-0.09%)
Jul 20, 2016 56.86 57.22 56.67 57.05 125,455 +0.10(+0.18%)
Jul 19, 2016 56.95 57.04 56.65 56.95 200,628 +0.00(+0.00%)
Jul 18, 2016 57.11 57.35 56.62 56.95 66,196 -0.05(-0.09%)
Jul 15, 2016 57.41 57.99 56.84 57.00 99,028 -0.05(-0.09%)
Jul 14, 2016 57.55 57.99 56.84 57.05 106,606 -0.28(-0.49%)
Jul 13, 2016 57.37 57.45 56.83 57.33 129,263 +0.10(+0.17%)
Jul 12, 2016 57.03 57.40 56.65 57.23 103,412 +0.50(+0.88%)
Jul 11, 2016 56.34 57.08 55.61 56.73 124,221 +0.62(+1.10%)
Jul 08, 2016 55.92 56.44 55.66 56.11 175,650 +0.87(+1.57%)
Jul 07, 2016 55.43 55.65 54.92 55.24 116,211 +0.82(+1.51%)
Jul 05, 2016 56.64 56.82 54.15 54.42 278,269 -2.43(-4.27%)
Jul 01, 2016 56.97 56.85 56.85 56.85 137,400 -0.35(-0.61%)
Jun 30, 2016 55.32 57.20 54.46 57.20 388,158 +2.05(+3.72%)
Jun 29, 2016 54.30 55.40 53.59 55.15 142,017 +1.21(+2.24%)
Jun 28, 2016 54.02 54.67 53.73 53.94 220,590 +0.44(+0.82%)
Jun 27, 2016 53.07 53.75 52.80 53.50 315,288 +0.13(+0.24%)
Jun 24, 2016 52.37 53.79 51.87 53.37 362,766 -1.13(-2.07%)
Jun 23, 2016 54.29 54.92 53.70 54.50 92,294 +0.83(+1.55%)
Jun 22, 2016 53.80 54.42 53.49 53.67 107,219 -0.11(-0.20%)
Jun 21, 2016 54.27 54.64 53.54 53.78 90,552 -0.33(-0.61%)
Jun 20, 2016 53.98 54.65 53.51 54.11 85,497 +0.72(+1.35%)
Jun 17, 2016 54.29 54.53 53.39 53.39 197,334 -0.75(-1.39%)
Jun 16, 2016 53.29 54.23 53.19 54.14 134,578 +0.14(+0.26%)
Jun 15, 2016 53.74 54.83 53.09 54.00 130,181 +0.57(+1.07%)
Jun 14, 2016 53.09 53.80 52.62 53.43 151,014 +0.11(+0.21%)
Jun 13, 2016 54.85 54.85 53.21 53.32 211,386 -1.95(-3.53%)
Jun 10, 2016 55.26 56.08 54.54 55.27 151,344 -0.51(-0.91%)
Jun 09, 2016 55.67 56.73 55.17 55.78 104,741 -0.12(-0.21%)
Jun 08, 2016 54.89 56.22 54.21 55.90 169,845 +0.88(+1.60%)
Jun 07, 2016 54.78 55.18 53.94 55.02 211,108 +0.37(+0.68%)
Jun 06, 2016 54.35 54.78 53.56 54.65 308,308 +0.18(+0.33%)
Jun 03, 2016 55.69 55.69 53.80 54.47 346,211 -1.20(-2.16%)
Jun 02, 2016 54.32 55.76 54.03 55.67 331,393 +1.33(+2.45%)
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.