Dorman Products Inc (NQ: DORM )

100.64 USD +0.53 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 61.48 63.29 61.22 63.08 263,954 +0.27(+0.43%)
Apr 29, 2020 69.50 69.76 62.49 62.81 285,132 -4.01(-6.00%)
Apr 28, 2020 65.00 68.43 62.38 66.82 325,347 +3.72(+5.90%)
Apr 27, 2020 62.95 63.51 59.63 63.10 375,446 +5.26(+9.09%)
Apr 24, 2020 58.38 58.83 57.53 57.84 290,900 -0.06(-0.10%)
Apr 23, 2020 58.06 58.90 57.31 57.90 281,991 -0.25(-0.43%)
Apr 22, 2020 59.29 59.71 57.81 58.15 143,843 -0.33(-0.56%)
Apr 21, 2020 57.00 58.59 56.53 58.48 92,403 +0.00(+0.00%)
Apr 20, 2020 58.77 59.51 57.22 58.48 211,686 -1.41(-2.35%)
Apr 17, 2020 59.73 60.79 58.42 59.89 188,400 +2.01(+3.47%)
Apr 16, 2020 60.19 61.21 57.62 57.88 251,857 -2.43(-4.03%)
Apr 15, 2020 59.57 60.86 58.84 60.31 211,520 -1.31(-2.13%)
Apr 14, 2020 59.20 61.94 58.56 61.62 236,710 +3.64(+6.28%)
Apr 13, 2020 59.51 61.76 57.55 57.98 188,908 -1.18(-1.99%)
Apr 09, 2020 57.17 60.49 55.55 59.16 206,300 +2.69(+4.76%)
Apr 08, 2020 54.81 56.97 54.22 56.47 144,454 +2.17(+4.00%)
Apr 07, 2020 53.66 55.52 53.23 54.30 200,582 +1.97(+3.76%)
Apr 06, 2020 48.89 52.72 48.89 52.33 258,599 +5.33(+11.34%)
Apr 03, 2020 49.14 49.73 44.49 47.00 208,500 -2.32(-4.70%)
Apr 02, 2020 49.60 50.08 48.03 49.32 232,044 -0.84(-1.67%)
Apr 01, 2020 53.80 54.79 49.71 50.16 233,058 -5.11(-9.25%)
Mar 31, 2020 54.74 57.91 54.74 55.27 259,540 +0.62(+1.13%)
Mar 30, 2020 53.07 54.88 51.48 54.65 271,055 +2.19(+4.17%)
Mar 27, 2020 50.99 54.55 50.42 52.46 359,000 -0.27(-0.51%)
Mar 26, 2020 51.94 53.84 51.11 52.73 283,941 +0.74(+1.42%)
Mar 25, 2020 53.54 54.94 49.47 51.99 325,275 -2.04(-3.78%)
Mar 24, 2020 56.76 59.50 53.08 54.03 376,636 -0.95(-1.73%)
Mar 23, 2020 58.07 58.44 53.02 54.98 290,468 -2.95(-5.09%)
Mar 20, 2020 66.86 67.93 57.25 57.93 415,700 -8.84(-13.24%)
Mar 19, 2020 62.74 68.99 59.65 66.77 425,649 +4.67(+7.52%)
Mar 18, 2020 54.09 63.70 53.90 62.10 404,378 +4.69(+8.17%)
Mar 17, 2020 55.49 58.45 54.52 57.41 386,982 +2.03(+3.67%)
Mar 16, 2020 46.98 60.35 46.98 55.38 246,793 -4.91(-8.14%)
Mar 13, 2020 57.74 60.74 57.07 60.29 306,800 +4.12(+7.33%)
Mar 12, 2020 56.73 60.63 55.00 56.17 240,052 -4.26(-7.05%)
Mar 11, 2020 61.76 62.23 59.43 60.43 167,387 -3.00(-4.73%)
Mar 10, 2020 60.73 64.33 59.60 63.43 299,745 +4.29(+7.25%)
Mar 09, 2020 57.11 60.98 56.47 59.14 324,385 -1.02(-1.70%)
Mar 06, 2020 55.35 60.67 55.35 60.16 249,500 +2.73(+4.75%)
Mar 05, 2020 57.84 58.97 56.47 57.43 250,880 -1.72(-2.91%)
Mar 04, 2020 60.27 60.54 58.89 59.15 370,044 -0.43(-0.72%)
Mar 03, 2020 61.27 63.10 58.29 59.58 193,215 -2.10(-3.40%)
Mar 02, 2020 60.54 61.68 59.75 61.68 197,782 +1.04(+1.72%)
Feb 28, 2020 60.55 62.15 59.41 60.64 379,700 -2.63(-4.16%)
Feb 27, 2020 63.23 64.93 62.50 63.27 578,542 -1.27(-1.97%)
Feb 26, 2020 64.65 66.50 63.92 64.54 285,183 +0.58(+0.91%)
Feb 25, 2020 66.35 66.81 63.86 63.96 364,559 -2.38(-3.59%)
Feb 24, 2020 68.08 71.09 63.53 66.34 699,409 -10.35(-13.50%)
Feb 21, 2020 76.27 76.99 75.33 76.69 197,000 +0.31(+0.41%)
Feb 20, 2020 75.31 76.66 74.91 76.38 113,516 +0.65(+0.86%)
Feb 19, 2020 75.51 75.95 75.07 75.73 97,005 +0.80(+1.07%)
Feb 18, 2020 72.69 75.29 72.69 74.93 193,233 +2.32(+3.20%)
Feb 14, 2020 74.11 74.20 72.29 72.61 135,600 -1.55(-2.09%)
Feb 13, 2020 73.26 74.59 72.90 74.16 65,126 +0.31(+0.42%)
Feb 12, 2020 73.56 74.13 73.10 73.85 96,604 +0.87(+1.19%)
Feb 11, 2020 72.26 73.35 71.75 72.98 78,048 +0.96(+1.33%)
Feb 10, 2020 71.70 72.25 71.39 72.02 101,642 +0.02(+0.03%)
Feb 07, 2020 73.24 73.61 71.79 72.00 86,100 -1.76(-2.39%)
Feb 06, 2020 76.22 76.22 73.49 73.76 84,561 -2.17(-2.86%)
Feb 05, 2020 74.27 76.19 74.19 75.93 181,430 +2.48(+3.38%)
Feb 04, 2020 71.71 74.20 71.15 73.45 147,532 +2.76(+3.90%)
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.