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 (%)
Jun 30, 2017 82.38 83.60 81.40 82.77 103,475 +0.68(+0.83%)
Jun 29, 2017 82.63 82.63 80.80 82.09 84,735 -0.41(-0.50%)
Jun 28, 2017 81.45 83.13 81.12 82.50 123,157 +1.64(+2.03%)
Jun 27, 2017 82.07 82.46 80.76 80.86 77,917 -1.20(-1.46%)
Jun 26, 2017 82.10 82.63 81.62 82.06 99,364 +0.43(+0.53%)
Jun 23, 2017 80.26 81.92 80.26 81.63 226,398 +1.08(+1.34%)
Jun 22, 2017 80.21 80.69 79.55 80.55 80,716 +0.44(+0.55%)
Jun 21, 2017 79.32 80.13 78.75 80.11 154,901 +0.92(+1.16%)
Jun 20, 2017 79.84 79.88 78.59 79.19 104,709 -0.81(-1.01%)
Jun 19, 2017 79.17 80.20 77.83 80.00 176,710 +0.96(+1.21%)
Jun 16, 2017 79.36 80.17 77.69 79.04 304,107 -0.83(-1.04%)
Jun 15, 2017 79.07 80.02 78.61 79.87 129,704 -0.08(-0.10%)
Jun 14, 2017 81.18 81.39 79.30 79.95 139,875 -0.85(-1.05%)
Jun 13, 2017 80.66 81.43 79.90 80.80 199,740 +0.20(+0.25%)
Jun 12, 2017 81.76 82.30 80.31 80.60 208,044 -1.40(-1.71%)
Jun 09, 2017 82.68 82.92 81.68 82.00 203,044 -0.59(-0.71%)
Jun 08, 2017 83.31 83.90 82.47 82.59 187,092 -0.83(-0.99%)
Jun 07, 2017 84.52 84.63 83.22 83.42 95,231 -0.60(-0.71%)
Jun 06, 2017 84.58 85.09 83.41 84.02 99,329 -0.90(-1.06%)
Jun 05, 2017 85.02 85.40 84.10 84.92 113,456 -0.21(-0.25%)
Jun 02, 2017 84.00 86.32 83.49 85.13 187,198 +1.13(+1.35%)
Jun 01, 2017 83.71 84.11 83.30 84.00 140,938 +0.60(+0.72%)
May 31, 2017 82.70 83.50 81.89 83.40 89,781 +1.15(+1.40%)
May 30, 2017 83.17 83.45 82.14 82.25 68,415 -0.88(-1.06%)
May 26, 2017 81.78 83.50 81.50 83.13 126,041 +1.29(+1.58%)
May 25, 2017 81.95 82.80 81.35 81.84 178,739 +0.08(+0.10%)
May 24, 2017 82.01 82.88 81.45 81.76 151,214 -0.17(-0.21%)
May 23, 2017 82.34 82.75 80.89 81.93 143,197 -0.55(-0.67%)
May 22, 2017 82.16 84.25 82.01 82.48 64,119 +0.48(+0.59%)
May 19, 2017 82.05 82.44 81.44 82.00 134,513 +0.46(+0.56%)
May 18, 2017 80.88 82.43 80.03 81.54 117,899 +0.39(+0.48%)
May 17, 2017 82.57 83.16 80.58 81.15 134,676 -2.42(-2.90%)
May 16, 2017 83.48 84.00 82.96 83.57 91,991 +0.08(+0.10%)
May 15, 2017 82.46 84.00 82.46 83.49 103,475 +0.90(+1.09%)
May 12, 2017 82.75 83.74 82.21 82.59 105,239 -0.57(-0.69%)
May 11, 2017 83.17 84.00 82.39 83.16 95,037 -0.24(-0.29%)
May 10, 2017 83.37 84.88 82.98 83.40 106,661 +0.04(+0.05%)
May 09, 2017 83.24 84.09 82.80 83.36 93,075 +0.37(+0.45%)
May 08, 2017 83.30 83.78 82.75 82.99 109,100 -0.16(-0.19%)
May 05, 2017 82.32 83.44 81.95 83.15 122,116 +0.75(+0.91%)
May 04, 2017 82.64 84.78 81.74 82.40 118,999 +0.08(+0.10%)
May 03, 2017 85.81 87.78 81.53 82.32 252,926 -3.93(-4.56%)
May 02, 2017 85.75 88.50 82.86 86.25 545,826 +3.39(+4.09%)
May 01, 2017 83.41 84.05 82.05 82.86 312,290 -0.29(-0.35%)
Apr 28, 2017 84.81 84.91 83.03 83.15 214,794 -1.87(-2.20%)
Apr 27, 2017 85.02 86.16 84.72 85.02 147,942 +0.11(+0.13%)
Apr 26, 2017 84.23 85.49 84.23 84.91 180,195 +0.60(+0.71%)
Apr 25, 2017 85.11 84.02 84.31 128,108 +0.24(+0.29%)
Apr 24, 2017 82.85 84.23 82.82 84.07 145,797 +2.40(+2.94%)
Apr 21, 2017 81.41 82.14 80.40 81.67 110,112 +0.31(+0.38%)
Apr 20, 2017 79.40 81.75 79.21 81.36 145,880 +2.42(+3.07%)
Apr 19, 2017 79.14 79.93 78.67 78.94 141,720 +0.32(+0.41%)
Apr 18, 2017 78.03 79.28 77.41 78.62 140,838 +0.58(+0.74%)
Apr 17, 2017 77.54 78.19 77.23 78.04 122,673 +0.90(+1.17%)
Apr 13, 2017 77.52 78.03 77.11 77.14 87,931 -0.50(-0.64%)
Apr 12, 2017 78.51 79.07 77.00 77.64 153,494 -0.87(-1.11%)
Apr 11, 2017 77.75 78.71 76.40 78.51 122,236 +0.85(+1.09%)
Apr 10, 2017 77.37 78.39 76.67 77.66 142,924 -0.10(-0.13%)
Apr 07, 2017 77.65 78.97 76.50 77.76 168,581 -0.14(-0.18%)
Apr 06, 2017 78.31 79.03 77.53 77.90 179,886 -0.35(-0.45%)
Apr 05, 2017 79.69 80.63 77.72 78.25 191,160 -1.23(-1.55%)
Apr 04, 2017 79.45 79.98 78.36 79.48 252,203 -0.08(-0.10%)
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.