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, 2015 50.66 53.61 50.30 52.78 693,282 +2.27(+4.49%)
Jul 30, 2015 49.00 50.72 48.84 50.51 534,785 +1.23(+2.50%)
Jul 29, 2015 46.26 50.22 45.14 49.28 725,919 +1.98(+4.19%)
Jul 28, 2015 46.54 47.42 45.98 47.30 536,234 +1.09(+2.36%)
Jul 27, 2015 47.18 47.82 45.95 46.21 417,713 -1.51(-3.16%)
Jul 24, 2015 48.64 48.77 47.59 47.72 260,787 -1.08(-2.21%)
Jul 23, 2015 49.15 49.26 48.39 48.80 192,014 -0.39(-0.79%)
Jul 22, 2015 49.10 49.39 48.69 49.19 181,393 -0.15(-0.30%)
Jul 21, 2015 49.41 49.79 49.14 49.34 226,306 -0.15(-0.30%)
Jul 20, 2015 49.05 49.51 49.00 49.49 227,561 +0.39(+0.79%)
Jul 17, 2015 48.86 49.17 48.24 49.10 237,372 +0.16(+0.33%)
Jul 16, 2015 48.68 49.12 48.43 48.94 178,373 +0.41(+0.84%)
Jul 15, 2015 48.65 48.70 48.37 48.53 240,940 -0.21(-0.43%)
Jul 14, 2015 48.45 48.76 48.15 48.74 169,795 +0.16(+0.33%)
Jul 13, 2015 48.35 48.63 48.19 48.58 201,649 +0.60(+1.25%)
Jul 10, 2015 47.42 48.22 47.28 47.98 192,287 +0.97(+2.06%)
Jul 09, 2015 47.21 47.63 46.95 47.01 311,103 -0.33(-0.70%)
Jul 08, 2015 47.66 47.93 46.88 47.34 322,021 -0.58(-1.21%)
Jul 07, 2015 47.99 48.01 47.36 47.92 297,070 +0.05(+0.10%)
Jul 06, 2015 47.20 48.00 47.13 47.87 252,086 +0.21(+0.44%)
Jul 02, 2015 48.00 47.66 47.66 47.66 259,000 -0.50(-1.04%)
Jul 01, 2015 47.99 48.27 47.47 48.16 205,778 +0.50(+1.05%)
Jun 30, 2015 48.09 48.09 47.47 47.66 219,109 -0.28(-0.58%)
Jun 29, 2015 48.81 48.81 47.85 47.94 222,753 -1.04(-2.12%)
Jun 26, 2015 48.59 49.18 48.43 48.98 427,584 +0.51(+1.05%)
Jun 25, 2015 49.05 49.20 48.36 48.47 283,256 -0.56(-1.14%)
Jun 24, 2015 49.50 49.86 48.77 49.03 302,026 -0.58(-1.17%)
Jun 23, 2015 49.63 49.70 48.28 49.61 313,245 -0.17(-0.34%)
Jun 22, 2015 50.00 50.06 49.58 49.78 154,914 +0.06(+0.12%)
Jun 19, 2015 49.66 50.01 49.45 49.72 318,096 +0.16(+0.32%)
Jun 18, 2015 49.05 49.77 48.90 49.56 292,347 +0.66(+1.35%)
Jun 17, 2015 49.08 49.39 48.47 48.90 270,413 -0.21(-0.43%)
Jun 16, 2015 49.25 49.45 48.84 49.11 198,102 -0.10(-0.20%)
Jun 15, 2015 49.48 49.48 48.79 49.21 314,462 -0.76(-1.52%)
Jun 12, 2015 49.89 50.02 49.38 49.97 172,483 +0.02(+0.04%)
Jun 11, 2015 50.40 50.40 49.81 49.95 89,927 -0.31(-0.62%)
Jun 10, 2015 50.39 50.76 49.94 50.26 352,570 +0.48(+0.96%)
Jun 09, 2015 49.07 49.88 48.94 49.78 271,332 +0.78(+1.59%)
Jun 08, 2015 48.99 49.12 48.46 49.00 238,424 +0.02(+0.04%)
Jun 05, 2015 48.39 49.03 48.29 48.98 251,237 +0.53(+1.09%)
Jun 04, 2015 47.63 48.47 47.19 48.45 427,816 +0.61(+1.28%)
Jun 03, 2015 47.85 48.00 47.20 47.84 408,963 -0.01(-0.02%)
Jun 02, 2015 47.79 48.40 47.39 47.85 362,230 -0.01(-0.02%)
Jun 01, 2015 47.53 49.24 46.95 47.86 790,169 +1.20(+2.57%)
May 29, 2015 47.43 47.89 46.43 46.66 256,788 -0.82(-1.73%)
May 28, 2015 47.41 47.81 47.00 47.48 309,796 -0.06(-0.13%)
May 27, 2015 47.16 47.72 46.82 47.54 265,001 +0.54(+1.15%)
May 26, 2015 47.64 48.32 46.67 47.00 211,936 -0.91(-1.90%)
May 22, 2015 48.16 47.91 47.91 47.91 100,200 -0.31(-0.64%)
May 21, 2015 48.19 48.68 47.85 48.22 168,642 +0.10(+0.21%)
May 20, 2015 48.10 48.60 47.59 48.12 101,403 +0.21(+0.44%)
May 19, 2015 47.22 47.93 46.75 47.91 128,287 +0.65(+1.38%)
May 18, 2015 48.00 48.07 47.22 47.26 287,550 -0.69(-1.44%)
May 15, 2015 47.44 47.95 47.13 47.95 221,620 +0.61(+1.29%)
May 14, 2015 46.92 47.58 46.82 47.34 155,843 +0.60(+1.28%)
May 13, 2015 47.14 48.56 46.65 46.74 229,970 -0.37(-0.79%)
May 12, 2015 47.18 47.24 46.37 47.11 207,111 -0.17(-0.36%)
May 11, 2015 47.81 48.53 47.25 47.28 169,679 -0.73(-1.52%)
May 08, 2015 48.18 48.76 47.80 48.01 160,557 +0.28(+0.59%)
May 07, 2015 47.36 48.07 47.25 47.73 153,652 +0.21(+0.44%)
May 06, 2015 47.40 47.70 47.00 47.52 146,656 +0.10(+0.21%)
May 05, 2015 47.52 47.99 47.27 47.42 207,675 -0.23(-0.48%)
May 04, 2015 47.30 47.96 47.10 47.65 231,874 +0.56(+1.19%)
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.