Dorman Products Inc (NQ: DORM )

102.32 USD -1.84 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.56 51.26 49.56 49.75 479,602 +0.00(+0.00%)
Mar 30, 2015 48.76 50.12 48.52 49.75 364,067 +1.20(+2.47%)
Mar 27, 2015 48.40 48.89 48.13 48.55 197,236 +0.26(+0.54%)
Mar 26, 2015 47.92 48.34 47.41 48.29 302,712 +0.21(+0.44%)
Mar 25, 2015 48.72 48.72 47.95 48.08 295,311 -0.49(-1.01%)
Mar 24, 2015 48.27 48.79 48.18 48.57 197,922 +0.47(+0.98%)
Mar 23, 2015 47.73 48.41 47.39 48.10 212,958 +0.25(+0.52%)
Mar 20, 2015 47.74 48.32 47.22 47.85 274,811 +0.57(+1.21%)
Mar 19, 2015 47.33 47.60 47.14 47.28 215,960 -0.08(-0.17%)
Mar 18, 2015 47.09 47.52 46.86 47.36 200,240 +0.21(+0.45%)
Mar 17, 2015 46.11 47.17 46.02 47.15 244,082 +1.01(+2.19%)
Mar 16, 2015 46.20 46.41 45.82 46.14 375,774 +0.07(+0.15%)
Mar 13, 2015 46.85 46.85 45.87 46.07 355,825 -0.76(-1.62%)
Mar 12, 2015 46.63 47.55 46.38 46.83 415,964 +0.48(+1.04%)
Mar 11, 2015 46.10 46.63 45.51 46.35 328,385 +0.35(+0.76%)
Mar 10, 2015 45.06 46.13 45.06 46.00 214,398 +0.64(+1.41%)
Mar 09, 2015 45.13 45.51 44.99 45.36 140,761 +0.33(+0.73%)
Mar 06, 2015 45.30 45.82 45.00 45.03 486,398 -0.57(-1.25%)
Mar 05, 2015 44.92 45.75 44.61 45.60 250,675 +0.85(+1.90%)
Mar 04, 2015 44.79 44.96 44.53 44.75 203,387 -0.13(-0.29%)
Mar 03, 2015 44.34 45.00 44.18 44.88 142,957 +0.34(+0.76%)
Mar 02, 2015 44.15 44.77 44.12 44.54 249,316 +0.43(+0.97%)
Feb 27, 2015 44.34 44.71 44.06 44.11 186,907 -0.41(-0.92%)
Feb 26, 2015 45.14 45.54 44.22 44.52 387,006 -0.60(-1.33%)
Feb 25, 2015 44.81 45.50 44.80 45.12 241,340 +0.38(+0.85%)
Feb 24, 2015 44.88 45.00 44.35 44.74 416,570 -0.01(-0.02%)
Feb 23, 2015 44.75 45.01 44.08 44.75 231,493 -0.13(-0.29%)
Feb 20, 2015 45.06 45.16 44.09 44.88 445,724 -0.06(-0.13%)
Feb 19, 2015 45.18 45.20 44.48 44.94 790,933 -0.48(-1.06%)
Feb 18, 2015 45.00 46.28 43.65 45.42 1,232,952 -2.08(-4.38%)
Feb 17, 2015 47.56 48.25 47.18 47.50 185,548 -0.31(-0.65%)
Feb 13, 2015 47.99 47.81 47.81 47.81 115,700 -0.05(-0.10%)
Feb 12, 2015 47.97 47.97 46.76 47.86 171,336 -0.03(-0.06%)
Feb 11, 2015 48.11 48.40 47.42 47.89 121,060 -0.37(-0.77%)
Feb 10, 2015 48.55 48.90 47.65 48.26 234,084 +0.18(+0.37%)
Feb 09, 2015 48.30 48.80 47.69 48.08 155,564 -0.61(-1.25%)
Feb 06, 2015 48.37 48.80 48.35 48.69 156,497 +0.44(+0.91%)
Feb 05, 2015 48.45 48.75 47.82 48.25 151,950 +0.11(+0.23%)
Feb 04, 2015 47.97 48.53 47.91 48.14 230,382 +0.15(+0.31%)
Feb 03, 2015 47.24 48.47 46.71 47.99 157,236 +1.10(+2.35%)
Feb 02, 2015 45.90 47.12 45.44 46.89 179,757 +1.16(+2.54%)
Jan 30, 2015 47.33 47.40 45.70 45.73 218,322 -1.88(-3.95%)
Jan 29, 2015 48.76 48.83 47.03 47.61 116,458 +0.52(+1.10%)
Jan 28, 2015 48.43 48.43 46.83 47.09 117,392 -0.96(-2.00%)
Jan 27, 2015 48.22 48.45 47.54 48.05 117,312 -0.67(-1.38%)
Jan 26, 2015 48.59 48.97 47.94 48.72 125,997 +0.03(+0.06%)
Jan 23, 2015 48.81 48.85 48.15 48.69 109,353 -0.06(-0.12%)
Jan 22, 2015 47.81 49.45 47.44 48.75 192,466 +0.82(+1.71%)
Jan 21, 2015 47.97 48.26 47.65 47.93 157,762 +0.07(+0.15%)
Jan 20, 2015 46.35 47.95 46.22 47.86 175,334 +1.47(+3.17%)
Jan 16, 2015 45.43 46.50 45.13 46.39 165,512 +0.81(+1.78%)
Jan 15, 2015 46.52 46.80 45.36 45.58 122,995 -0.77(-1.66%)
Jan 14, 2015 46.73 47.27 45.52 46.35 163,845 -0.92(-1.95%)
Jan 13, 2015 47.55 48.12 46.47 47.27 134,609 +0.04(+0.08%)
Jan 12, 2015 47.53 47.55 46.36 47.23 124,201 -0.40(-0.84%)
Jan 09, 2015 50.36 50.36 47.57 47.63 170,569 -2.67(-5.31%)
Jan 08, 2015 48.68 50.58 48.62 50.30 558,010 +1.96(+4.05%)
Jan 07, 2015 48.36 48.44 47.83 48.34 162,951 +0.34(+0.71%)
Jan 06, 2015 47.78 48.71 47.33 48.00 369,933 +0.10(+0.21%)
Jan 05, 2015 47.83 48.63 46.55 47.90 325,287 -0.13(-0.27%)
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.