Dorman Products Inc (NQ: DORM )

102.68 USD +2.10 (+2.09%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.55 46.43 45.21 46.36 404,834 +1.56(+3.48%)
Oct 30, 2014 43.66 45.28 42.71 44.80 294,484 +0.84(+1.91%)
Oct 29, 2014 42.81 44.08 42.18 43.96 362,623 +1.29(+3.02%)
Oct 28, 2014 40.33 43.22 40.05 42.67 1,163,310 -1.34(-3.04%)
Oct 27, 2014 43.50 44.09 43.54 44.01 262,661 +0.47(+1.08%)
Oct 24, 2014 44.15 44.39 43.50 43.54 290,761 -0.42(-0.96%)
Oct 23, 2014 43.90 44.57 43.54 43.96 300,560 +0.39(+0.90%)
Oct 22, 2014 44.20 44.75 43.53 43.57 225,167 -0.51(-1.16%)
Oct 21, 2014 43.96 44.23 43.71 44.08 305,464 +0.48(+1.10%)
Oct 20, 2014 43.11 43.72 43.00 43.60 277,393 +0.41(+0.95%)
Oct 17, 2014 44.05 44.05 43.10 43.19 263,644 -0.43(-0.99%)
Oct 16, 2014 43.45 44.70 42.84 43.62 597,543 -0.32(-0.73%)
Oct 15, 2014 42.25 44.03 42.00 43.94 415,022 +1.23(+2.88%)
Oct 14, 2014 42.01 43.00 41.86 42.71 520,779 +1.08(+2.59%)
Oct 13, 2014 42.12 42.49 41.55 41.63 361,735 -0.28(-0.67%)
Oct 10, 2014 42.04 42.53 41.70 41.91 536,407 -0.33(-0.78%)
Oct 09, 2014 42.89 43.38 41.85 42.24 571,635 -0.59(-1.38%)
Oct 08, 2014 43.02 43.33 41.67 42.83 540,014 -0.20(-0.46%)
Oct 07, 2014 43.75 44.17 42.91 43.03 550,428 -0.95(-2.16%)
Oct 06, 2014 44.15 44.65 43.79 43.98 389,220 -0.05(-0.11%)
Oct 03, 2014 43.00 45.14 43.00 44.03 788,363 +1.35(+3.16%)
Oct 02, 2014 40.87 43.04 40.65 42.68 620,731 +1.93(+4.74%)
Oct 01, 2014 39.96 40.92 39.73 40.75 582,157 +0.69(+1.72%)
Sep 30, 2014 40.50 40.82 40.03 40.06 535,400 -0.53(-1.31%)
Sep 29, 2014 40.60 40.90 40.27 40.59 321,078 -0.26(-0.64%)
Sep 26, 2014 41.07 41.17 40.71 40.85 260,696 -0.21(-0.51%)
Sep 25, 2014 41.20 41.31 40.85 41.06 274,962 -0.18(-0.44%)
Sep 24, 2014 41.30 41.46 41.13 41.24 337,961 -0.01(-0.02%)
Sep 23, 2014 41.49 41.76 40.96 41.25 425,568 -0.48(-1.15%)
Sep 22, 2014 42.09 42.09 41.29 41.73 629,880 -0.50(-1.18%)
Sep 19, 2014 41.60 42.25 40.95 42.23 685,233 +0.90(+2.18%)
Sep 18, 2014 39.35 41.56 39.30 41.33 1,078,192 +1.94(+4.93%)
Sep 17, 2014 38.04 39.60 37.22 39.39 1,599,833 +0.02(+0.05%)
Sep 16, 2014 41.33 42.55 39.17 39.37 860,429 -2.03(-4.90%)
Sep 15, 2014 42.35 42.35 41.09 41.40 322,181 -1.06(-2.50%)
Sep 12, 2014 42.85 42.85 42.35 42.46 330,763 -0.39(-0.91%)
Sep 11, 2014 43.07 43.35 42.78 42.85 298,693 -0.50(-1.15%)
Sep 10, 2014 43.53 43.57 43.00 43.35 336,406 -0.02(-0.05%)
Sep 09, 2014 44.40 44.40 43.30 43.37 212,326 -1.12(-2.52%)
Sep 08, 2014 44.67 44.85 44.34 44.49 196,290 -0.07(-0.16%)
Sep 05, 2014 44.26 44.76 43.99 44.56 145,637 +0.26(+0.59%)
Sep 04, 2014 44.50 44.84 44.26 44.30 247,238 +0.05(+0.11%)
Sep 03, 2014 45.47 45.47 44.00 44.25 256,195 -0.95(-2.10%)
Sep 02, 2014 44.88 45.38 44.69 45.20 222,869 +0.37(+0.83%)
Aug 29, 2014 44.63 44.83 44.83 44.83 143,100 +0.44(+0.99%)
Aug 28, 2014 43.92 44.42 43.76 44.39 124,368 +0.42(+0.96%)
Aug 27, 2014 44.11 44.31 43.74 43.97 122,106 -0.09(-0.20%)
Aug 26, 2014 43.70 44.30 43.59 44.06 139,136 +0.36(+0.82%)
Aug 25, 2014 44.21 44.44 43.66 43.70 117,771 -0.23(-0.52%)
Aug 22, 2014 44.10 44.54 43.89 43.93 185,267 -0.20(-0.45%)
Aug 21, 2014 44.01 44.26 43.34 44.13 144,048 -0.05(-0.11%)
Aug 20, 2014 43.87 44.38 43.65 44.18 137,322 +0.21(+0.48%)
Aug 19, 2014 42.95 44.13 42.71 43.97 263,211 +1.01(+2.35%)
Aug 18, 2014 43.54 43.73 42.72 42.96 249,481 -0.21(-0.49%)
Aug 15, 2014 43.69 43.80 42.54 43.17 334,036 -0.20(-0.46%)
Aug 14, 2014 42.26 43.55 42.26 43.37 223,803 +1.04(+2.46%)
Aug 13, 2014 42.33 42.44 42.11 42.33 182,139 +0.08(+0.19%)
Aug 12, 2014 42.35 42.62 42.09 42.25 148,156 -0.26(-0.61%)
Aug 11, 2014 42.40 42.88 42.04 42.51 255,416 +0.28(+0.66%)
Aug 08, 2014 42.10 42.39 41.94 42.23 360,413 +0.18(+0.43%)
Aug 07, 2014 42.85 43.17 41.99 42.05 314,044 -0.82(-1.91%)
Aug 06, 2014 42.43 43.12 42.38 42.87 638,833 +0.27(+0.63%)
Aug 05, 2014 41.89 43.06 41.37 42.60 748,417 +0.60(+1.43%)
Aug 04, 2014 42.45 42.84 41.33 42.00 965,386 -0.31(-0.73%)
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.