Skip to main content

Dorman Products Inc (NQ: DORM )

92.47 +1.81 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 87.18 90.17 86.08 89.64 109,789 +2.60(+2.99%)
Nov 29, 2022 87.58 88.41 87.04 87.04 58,371 -0.29(-0.33%)
Nov 28, 2022 90.55 90.68 87.33 87.33 69,315 -3.54(-3.90%)
Nov 25, 2022 90.72 91.09 89.99 90.87 34,421 +0.45(+0.50%)
Nov 23, 2022 89.35 90.85 89.15 90.42 102,334 +1.07(+1.20%)
Nov 22, 2022 86.91 90.20 86.40 89.35 113,366 +2.23(+2.56%)
Nov 21, 2022 89.41 89.77 85.86 87.12 88,071 -2.71(-3.02%)
Nov 18, 2022 88.64 90.19 87.98 89.83 117,657 +2.48(+2.84%)
Nov 17, 2022 85.66 87.52 85.32 87.35 76,652 +1.00(+1.16%)
Nov 16, 2022 87.48 87.89 85.76 86.35 132,104 -1.11(-1.27%)
Nov 15, 2022 85.77 88.25 84.86 87.46 113,761 +2.29(+2.69%)
Nov 14, 2022 84.42 86.12 83.44 85.17 83,878 +0.40(+0.47%)
Nov 11, 2022 84.74 84.93 83.43 84.77 94,065 +0.81(+0.96%)
Nov 10, 2022 82.55 85.38 82.55 83.96 93,705 +3.71(+4.62%)
Nov 09, 2022 79.72 81.11 79.20 80.25 74,129 -0.39(-0.48%)
Nov 08, 2022 80.77 81.95 79.50 80.64 88,533 -0.04(-0.05%)
Nov 07, 2022 79.28 80.86 78.44 80.68 78,880 +1.40(+1.77%)
Nov 04, 2022 78.07 79.29 77.00 79.28 70,156 +2.21(+2.87%)
Nov 03, 2022 78.77 79.17 77.02 77.07 82,047 -2.72(-3.41%)
Nov 02, 2022 81.24 81.77 79.45 79.79 104,021 -1.61(-1.98%)
Nov 01, 2022 82.56 82.66 80.98 81.40 106,847 -0.22(-0.27%)
Oct 31, 2022 82.51 83.09 80.49 81.62 136,507 -0.71(-0.86%)
Oct 28, 2022 80.26 82.74 79.56 82.33 97,591 +2.04(+2.54%)
Oct 27, 2022 77.72 82.45 77.42 80.29 133,917 +3.28(+4.26%)
Oct 26, 2022 74.90 79.38 73.85 77.01 203,452 +2.94(+3.97%)
Oct 25, 2022 79.07 79.59 73.32 74.07 423,626 -6.96(-8.59%)
Oct 24, 2022 85.95 86.88 79.64 81.03 247,185 -5.95(-6.84%)
Oct 21, 2022 87.05 87.39 85.41 86.98 100,133 +0.42(+0.49%)
Oct 20, 2022 90.23 90.23 86.28 86.56 118,996 -3.38(-3.76%)
Oct 19, 2022 92.24 92.98 89.77 89.94 131,002 -2.97(-3.20%)
Oct 18, 2022 91.64 93.45 91.64 92.91 95,820 +2.27(+2.50%)
Oct 17, 2022 90.97 91.52 89.90 90.64 111,499 +0.67(+0.74%)
Oct 14, 2022 91.76 91.79 89.96 89.97 106,128 -1.59(-1.74%)
Oct 13, 2022 90.00 92.85 89.49 91.56 135,932 +0.95(+1.05%)
Oct 12, 2022 89.80 91.58 89.58 90.61 104,228 +0.86(+0.96%)
Oct 11, 2022 87.96 90.33 87.96 89.75 146,089 +1.43(+1.62%)
Oct 10, 2022 85.99 88.65 85.99 88.32 81,723 +2.56(+2.99%)
Oct 07, 2022 86.40 87.16 85.36 85.76 116,402 -0.85(-0.98%)
Oct 06, 2022 85.08 87.28 84.83 86.61 101,242 +1.43(+1.68%)
Oct 05, 2022 85.48 85.75 84.48 85.18 114,669 -1.17(-1.35%)
Oct 04, 2022 84.81 86.58 84.16 86.35 159,921 +2.54(+3.03%)
Oct 03, 2022 82.45 84.89 82.06 83.81 104,612 +1.69(+2.06%)
Sep 30, 2022 82.79 84.31 82.02 82.12 116,742 -0.53(-0.64%)
Sep 29, 2022 83.42 83.45 81.83 82.65 78,847 -1.82(-2.15%)
Sep 28, 2022 82.79 85.22 82.53 84.47 97,229 +1.83(+2.21%)
Sep 27, 2022 83.29 85.84 82.53 82.64 109,847 -0.25(-0.30%)
Sep 26, 2022 83.00 83.75 82.51 82.89 112,161 -0.13(-0.16%)
Sep 23, 2022 82.74 83.26 81.81 83.02 122,554 -0.80(-0.95%)
Sep 22, 2022 83.38 84.17 81.98 83.82 112,000 +0.28(+0.34%)
Sep 21, 2022 84.82 85.68 83.54 83.54 58,253 -0.62(-0.74%)
Sep 20, 2022 85.49 85.99 82.24 84.16 72,938 -2.08(-2.41%)
Sep 19, 2022 85.68 86.49 84.47 86.24 73,710 +0.56(+0.65%)
Sep 16, 2022 85.03 86.54 84.06 85.68 227,664 +0.58(+0.68%)
Sep 15, 2022 83.96 85.14 83.58 85.10 94,821 +0.73(+0.87%)
Sep 14, 2022 86.05 86.05 83.42 84.37 91,897 -1.71(-1.99%)
Sep 13, 2022 86.26 87.67 85.10 86.08 142,895 -1.76(-2.00%)
Sep 12, 2022 86.29 87.92 85.64 87.84 107,808 +2.38(+2.78%)
Sep 09, 2022 83.93 85.95 83.09 85.46 102,315 +1.77(+2.11%)
Sep 08, 2022 85.38 85.38 83.30 83.69 117,260 -2.06(-2.40%)
Sep 07, 2022 86.21 86.33 84.20 85.75 137,773 +0.01(+0.01%)
Sep 06, 2022 87.54 87.54 85.00 85.74 129,242 -1.65(-1.89%)
Sep 02, 2022 90.24 90.24 86.37 87.39 88,931 -1.99(-2.23%)
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.