Dorman Products Inc (NQ: DORM )

104.92 USD +1.37 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 50.99 50.99 49.90 50.24 0 -0.94(-1.84%)
Aug 29, 2013 50.16 51.52 50.04 51.18 68,101 +0.83(+1.65%)
Aug 28, 2013 50.05 50.75 49.80 50.35 0 +0.25(+0.50%)
Aug 27, 2013 50.81 51.55 49.97 50.10 106,132 -1.46(-2.83%)
Aug 26, 2013 51.79 51.98 51.28 51.56 0 -0.13(-0.25%)
Aug 23, 2013 51.58 51.86 51.50 51.69 0 +0.10(+0.19%)
Aug 22, 2013 51.01 52.12 51.01 51.59 63,486 +0.89(+1.76%)
Aug 21, 2013 51.25 51.56 50.47 50.70 0 -0.86(-1.67%)
Aug 20, 2013 50.06 51.92 49.80 51.56 216,296 +1.43(+2.85%)
Aug 19, 2013 50.71 50.91 50.00 50.13 97,110 -0.80(-1.57%)
Aug 16, 2013 51.40 51.58 50.72 50.93 0 -0.72(-1.39%)
Aug 15, 2013 51.67 51.75 51.12 51.65 197,628 -0.48(-0.92%)
Aug 14, 2013 51.41 52.43 50.53 52.13 270,714 +0.77(+1.50%)
Aug 13, 2013 49.39 51.40 49.29 51.36 292,172 +2.18(+4.43%)
Aug 12, 2013 48.27 49.18 48.15 49.18 79,682 +0.36(+0.74%)
Aug 09, 2013 48.43 49.31 48.21 48.82 86,314 +0.18(+0.37%)
Aug 08, 2013 48.41 48.83 48.30 48.64 70,273 +0.30(+0.62%)
Aug 07, 2013 48.61 48.61 48.10 48.34 97,751 -0.50(-1.02%)
Aug 06, 2013 48.75 48.99 48.51 48.84 175,260 +0.07(+0.14%)
Aug 05, 2013 48.74 49.14 48.40 48.77 162,238 -0.10(-0.20%)
Aug 02, 2013 47.58 48.93 47.32 48.87 209,317 +0.96(+2.00%)
Aug 01, 2013 47.31 47.93 46.71 47.91 139,567 +0.83(+1.76%)
Jul 31, 2013 47.24 47.48 46.95 47.08 0 -0.15(-0.32%)
Jul 30, 2013 47.00 47.43 46.50 47.23 0 +0.25(+0.53%)
Jul 29, 2013 46.98 47.32 46.78 46.98 0 -0.07(-0.15%)
Jul 26, 2013 47.19 47.19 46.51 47.05 0 -0.39(-0.82%)
Jul 25, 2013 46.86 47.59 46.49 47.44 0 +0.58(+1.24%)
Jul 24, 2013 47.08 47.55 46.67 46.86 0 +0.04(+0.09%)
Jul 23, 2013 47.03 47.17 46.48 46.82 0 -0.26(-0.55%)
Jul 22, 2013 46.82 47.13 46.50 47.08 0 +0.20(+0.43%)
Jul 19, 2013 47.12 47.66 46.43 46.88 0 -0.52(-1.10%)
Jul 18, 2013 46.15 47.65 45.99 47.40 0 +1.18(+2.55%)
Jul 17, 2013 45.57 46.30 45.26 46.22 170,385 +0.70(+1.54%)
Jul 16, 2013 46.39 46.39 44.94 45.52 0 -0.97(-2.09%)
Jul 15, 2013 46.80 46.88 45.94 46.49 0 -0.40(-0.85%)
Jul 12, 2013 46.27 47.18 45.68 46.89 0 +0.62(+1.34%)
Jul 11, 2013 46.87 46.98 45.95 46.27 0 +0.09(+0.19%)
Jul 10, 2013 46.38 46.40 45.82 46.18 0 -0.18(-0.39%)
Jul 09, 2013 46.57 46.67 46.06 46.36 0 -0.09(-0.19%)
Jul 08, 2013 46.37 46.92 45.92 46.45 183,957 +0.27(+0.58%)
Jul 05, 2013 46.34 46.34 45.93 46.18 0 +0.08(+0.17%)
Jul 03, 2013 45.82 46.22 45.79 46.10 0 -0.07(-0.15%)
Jul 02, 2013 45.94 46.18 45.67 46.17 0 +0.08(+0.17%)
Jul 01, 2013 45.80 46.44 45.63 46.09 0 +0.46(+1.01%)
Jun 28, 2013 46.00 46.31 45.55 45.63 162,575 -0.38(-0.83%)
Jun 27, 2013 45.99 46.35 45.85 46.01 0 +0.31(+0.68%)
Jun 26, 2013 45.81 46.00 44.64 45.70 0 +0.39(+0.86%)
Jun 25, 2013 44.75 45.76 44.00 45.31 0 +0.89(+2.00%)
Jun 24, 2013 44.67 44.96 43.86 44.42 0 -0.91(-2.01%)
Jun 21, 2013 44.92 45.47 44.72 45.33 241,809 +0.62(+1.39%)
Jun 20, 2013 45.12 45.36 44.58 44.71 0 -1.05(-2.29%)
Jun 19, 2013 46.74 46.74 45.70 45.76 0 -0.93(-1.99%)
Jun 18, 2013 45.96 47.21 45.87 46.69 0 +0.91(+1.99%)
Jun 17, 2013 46.40 46.40 45.50 45.78 205,126 -0.11(-0.24%)
Jun 14, 2013 46.70 46.86 45.88 45.89 0 -0.95(-2.03%)
Jun 13, 2013 45.99 46.97 45.51 46.84 119,150 +0.74(+1.61%)
Jun 12, 2013 46.50 47.10 45.94 46.10 111,749 +0.01(+0.02%)
Jun 11, 2013 45.71 46.48 45.66 46.09 116,879 -0.35(-0.75%)
Jun 10, 2013 45.80 46.50 45.80 46.44 0 +0.57(+1.24%)
Jun 07, 2013 45.76 46.28 45.38 45.87 0 +0.00(+0.00%)
Jun 06, 2013 44.69 45.88 44.39 45.87 149,187 +1.13(+2.53%)
Jun 05, 2013 45.00 45.80 44.74 44.74 0 -0.75(-1.65%)
Jun 04, 2013 45.43 46.14 45.08 45.49 0 +0.10(+0.22%)
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.