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 (%)
Jan 31, 2014 51.38 52.51 51.30 52.16 510,635 +0.00(+0.00%)
Jan 30, 2014 51.61 52.22 51.35 52.16 261,912 +0.91(+1.78%)
Jan 29, 2014 51.26 51.80 51.08 51.25 403,863 -0.26(-0.50%)
Jan 28, 2014 50.60 51.92 50.21 51.51 310,163 +1.05(+2.08%)
Jan 27, 2014 50.24 50.86 49.72 50.46 317,465 +0.16(+0.32%)
Jan 24, 2014 50.42 50.83 49.79 50.30 234,236 -0.59(-1.16%)
Jan 23, 2014 51.19 51.29 50.51 50.89 299,607 -0.41(-0.80%)
Jan 22, 2014 49.86 51.40 49.82 51.30 368,568 +1.45(+2.91%)
Jan 21, 2014 49.34 50.50 49.13 49.85 479,884 +0.67(+1.36%)
Jan 17, 2014 50.75 49.18 49.18 49.18 356,200 -1.82(-3.57%)
Jan 16, 2014 51.39 51.91 50.95 51.00 177,414 -0.48(-0.93%)
Jan 15, 2014 52.00 52.30 51.42 51.48 232,858 -0.52(-1.00%)
Jan 14, 2014 51.76 52.06 51.56 52.00 235,017 +0.34(+0.66%)
Jan 13, 2014 52.75 53.35 51.10 51.66 300,896 -1.30(-2.45%)
Jan 10, 2014 52.99 53.00 52.14 52.96 236,547 +0.35(+0.67%)
Jan 09, 2014 53.95 53.95 52.23 52.61 329,711 -1.36(-2.52%)
Jan 08, 2014 54.12 54.48 53.60 53.97 167,598 -0.05(-0.09%)
Jan 07, 2014 53.79 54.79 53.58 54.02 258,111 +0.58(+1.09%)
Jan 06, 2014 54.82 55.13 53.25 53.44 171,318 -1.28(-2.34%)
Jan 03, 2014 55.05 55.05 54.07 54.72 121,869 -0.31(-0.56%)
Jan 02, 2014 55.71 56.04 54.69 55.03 169,530 -1.01(-1.80%)
Dec 31, 2013 55.89 56.04 56.04 56.04 305,300 +0.35(+0.63%)
Dec 30, 2013 55.11 55.99 54.71 55.69 189,189 +0.60(+1.09%)
Dec 27, 2013 55.77 55.77 54.76 55.09 85,511 -0.35(-0.63%)
Dec 26, 2013 56.01 56.08 55.28 55.44 73,261 -0.29(-0.52%)
Dec 24, 2013 55.58 56.15 55.27 55.73 52,206 +0.04(+0.07%)
Dec 23, 2013 56.02 56.42 55.35 55.69 309,125 -0.26(-0.46%)
Dec 20, 2013 56.37 56.38 55.44 55.95 401,936 -0.15(-0.27%)
Dec 19, 2013 55.17 56.24 55.17 56.10 351,172 +1.22(+2.22%)
Dec 18, 2013 54.83 55.26 54.36 54.88 168,979 -0.04(-0.07%)
Dec 17, 2013 54.89 55.13 54.57 54.92 185,564 +0.14(+0.26%)
Dec 16, 2013 54.73 55.00 54.25 54.78 232,163 +0.20(+0.37%)
Dec 13, 2013 54.57 55.00 54.06 54.58 298,868 +0.02(+0.04%)
Dec 12, 2013 54.77 54.97 53.90 54.56 251,851 +0.13(+0.24%)
Dec 11, 2013 54.42 54.91 53.74 54.43 316,604 -0.07(-0.13%)
Dec 10, 2013 52.74 54.83 52.60 54.50 427,681 +1.69(+3.20%)
Dec 09, 2013 51.69 52.91 51.49 52.81 296,178 +1.02(+1.97%)
Dec 06, 2013 50.19 51.92 50.16 51.79 0 +1.66(+3.31%)
Dec 05, 2013 48.78 50.32 48.65 50.13 0 +1.32(+2.70%)
Dec 04, 2013 48.86 49.41 48.38 48.81 0 -0.13(-0.27%)
Dec 03, 2013 49.00 49.45 48.75 48.94 0 -0.23(-0.47%)
Dec 02, 2013 49.63 49.63 48.92 49.17 85,366 -0.61(-1.23%)
Nov 29, 2013 49.99 50.05 49.35 49.78 0 -0.12(-0.24%)
Nov 27, 2013 49.95 50.43 49.36 49.90 0 +0.09(+0.18%)
Nov 26, 2013 48.90 50.08 48.51 49.81 155,079 +0.92(+1.88%)
Nov 25, 2013 48.84 48.97 48.48 48.89 51,455 +0.24(+0.49%)
Nov 22, 2013 49.43 49.59 48.45 48.65 0 -0.65(-1.32%)
Nov 21, 2013 48.69 49.79 48.51 49.30 236,078 +0.86(+1.78%)
Nov 20, 2013 48.75 48.75 48.29 48.44 0 -0.21(-0.43%)
Nov 19, 2013 48.41 49.10 48.27 48.65 188,440 +0.14(+0.29%)
Nov 18, 2013 47.30 48.77 47.10 48.51 0 +1.56(+3.32%)
Nov 15, 2013 46.89 47.15 46.58 46.95 0 -0.01(-0.02%)
Nov 14, 2013 47.12 47.40 46.52 46.96 90,340 +0.02(+0.04%)
Nov 12, 2013 47.05 47.09 46.67 46.94 0 -0.31(-0.66%)
Nov 11, 2013 47.06 47.85 46.76 47.25 0 +0.15(+0.32%)
Nov 08, 2013 47.02 47.38 46.77 47.10 0 +0.08(+0.17%)
Nov 07, 2013 47.54 47.54 46.73 47.02 72,801 -0.28(-0.59%)
Nov 06, 2013 48.15 48.40 47.25 47.30 64,418 -0.64(-1.34%)
Nov 05, 2013 48.44 48.44 47.42 47.94 0 -0.66(-1.36%)
Nov 04, 2013 47.31 48.71 47.00 48.60 137,920 +1.59(+3.38%)
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.