Dorman Products Inc (NQ: DORM )

94.79 USD +0.98 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 80.54 82.08 79.28 81.66 136,500 +0.11(+0.13%)
May 30, 2019 81.52 82.33 80.94 81.55 74,392 +0.18(+0.22%)
May 29, 2019 80.60 81.64 79.75 81.37 89,313 +0.37(+0.46%)
May 28, 2019 81.60 82.93 80.80 81.00 155,507 -0.48(-0.59%)
May 24, 2019 80.96 82.17 80.73 81.48 69,500 +0.98(+1.22%)
May 23, 2019 81.32 81.76 79.92 80.50 149,041 -1.36(-1.66%)
May 22, 2019 82.47 83.00 80.96 81.86 144,352 -1.05(-1.27%)
May 21, 2019 83.01 83.51 82.47 82.91 121,884 +0.16(+0.19%)
May 20, 2019 82.06 83.61 81.13 82.75 95,006 +0.02(+0.02%)
May 17, 2019 81.91 83.60 81.91 82.73 118,300 +0.49(+0.60%)
May 16, 2019 83.00 83.70 81.83 82.24 241,354 -0.76(-0.92%)
May 15, 2019 82.70 83.32 81.28 83.00 181,436 -0.45(-0.54%)
May 14, 2019 83.65 84.61 82.98 83.45 153,149 -0.17(-0.20%)
May 13, 2019 84.25 84.78 82.74 83.62 130,601 -2.05(-2.39%)
May 10, 2019 84.59 85.74 83.50 85.67 134,600 +0.74(+0.87%)
May 09, 2019 85.96 86.06 83.40 84.93 96,188 -1.70(-1.96%)
May 08, 2019 86.36 87.29 85.63 86.63 107,948 +0.35(+0.41%)
May 07, 2019 85.77 87.07 85.50 86.28 199,811 -0.24(-0.28%)
May 06, 2019 86.11 86.82 85.02 86.52 181,280 -0.74(-0.85%)
May 03, 2019 85.38 87.41 83.98 87.26 135,800 +2.52(+2.97%)
May 02, 2019 83.31 85.02 83.31 84.74 179,958 +1.06(+1.27%)
May 01, 2019 87.37 87.96 83.30 83.68 447,371 -3.99(-4.55%)
Apr 30, 2019 84.36 87.78 84.22 87.67 313,754 +2.77(+3.26%)
Apr 29, 2019 86.32 90.26 83.92 84.90 476,739 -8.63(-9.23%)
Apr 26, 2019 92.01 93.87 91.50 93.53 133,600 +1.90(+2.07%)
Apr 25, 2019 94.86 94.86 91.05 91.63 146,396 -3.40(-3.58%)
Apr 24, 2019 93.98 95.72 88.35 95.03 97,796 +1.54(+1.65%)
Apr 23, 2019 93.50 94.01 91.99 93.49 131,938 +0.52(+0.56%)
Apr 22, 2019 94.31 94.89 92.42 92.97 92,804 -1.59(-1.68%)
Apr 18, 2019 95.25 95.54 93.67 94.56 134,400 -0.93(-0.97%)
Apr 17, 2019 94.34 95.68 93.56 95.49 197,955 +1.90(+2.03%)
Apr 16, 2019 93.46 94.35 93.44 93.59 117,169 +0.56(+0.60%)
Apr 15, 2019 93.42 94.79 92.41 93.03 140,929 -0.15(-0.16%)
Apr 12, 2019 92.68 93.49 92.17 93.18 118,100 +0.85(+0.92%)
Apr 11, 2019 92.43 93.28 91.43 92.33 100,844 +0.08(+0.09%)
Apr 10, 2019 92.04 92.71 91.44 92.25 163,033 +0.43(+0.47%)
Apr 09, 2019 92.45 93.25 91.33 91.82 126,525 -0.70(-0.76%)
Apr 08, 2019 91.29 92.74 90.27 92.52 139,736 +1.11(+1.21%)
Apr 05, 2019 91.34 91.94 90.26 91.41 192,600 +0.08(+0.09%)
Apr 04, 2019 89.47 91.34 89.00 91.33 139,052 +2.07(+2.32%)
Apr 03, 2019 89.37 90.90 89.19 89.26 130,470 +0.48(+0.54%)
Apr 02, 2019 89.02 89.16 86.69 88.78 184,516 -0.12(-0.13%)
Apr 01, 2019 88.62 89.52 87.66 88.90 244,027 +0.81(+0.92%)
Mar 29, 2019 87.89 88.83 87.40 88.09 235,600 +0.31(+0.35%)
Mar 28, 2019 86.83 87.92 86.25 87.78 130,074 +1.25(+1.44%)
Mar 27, 2019 85.62 87.03 83.70 86.53 175,577 +0.86(+1.00%)
Mar 26, 2019 84.34 86.16 83.90 85.67 202,832 +1.69(+2.01%)
Mar 25, 2019 83.06 84.63 82.79 83.98 128,244 +0.67(+0.80%)
Mar 22, 2019 84.38 85.27 83.23 83.31 187,900 -1.51(-1.78%)
Mar 21, 2019 82.78 84.99 82.78 84.82 136,398 +2.05(+2.48%)
Mar 20, 2019 82.72 83.85 82.19 82.77 126,340 -0.21(-0.25%)
Mar 19, 2019 82.88 83.04 82.50 82.98 200,336 +0.61(+0.74%)
Mar 18, 2019 81.98 82.56 80.57 82.37 271,394 +0.77(+0.94%)
Mar 15, 2019 82.70 83.04 81.35 81.60 445,500 -1.05(-1.27%)
Mar 14, 2019 82.43 82.96 81.29 82.65 237,597 +0.23(+0.28%)
Mar 13, 2019 82.08 83.07 82.08 82.42 142,234 +0.68(+0.83%)
Mar 12, 2019 83.15 83.17 80.65 81.74 244,617 -1.26(-1.52%)
Mar 11, 2019 83.03 84.18 82.40 83.00 189,219 +0.09(+0.11%)
Mar 08, 2019 81.60 83.12 81.37 82.91 219,600 +1.15(+1.41%)
Mar 07, 2019 81.78 82.29 80.82 81.76 305,584 -0.27(-0.33%)
Mar 06, 2019 82.25 83.09 81.93 82.03 247,583 -0.49(-0.59%)
Mar 05, 2019 82.38 83.83 81.75 82.52 206,018 +0.52(+0.63%)
Mar 04, 2019 83.61 83.61 80.71 82.00 210,178 -1.75(-2.09%)
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.