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 (%)
Sep 30, 2014 40.50 40.82 40.03 40.06 535,400 -0.53(-1.31%)
Sep 29, 2014 40.60 40.90 40.27 40.59 321,078 -0.26(-0.64%)
Sep 26, 2014 41.07 41.17 40.71 40.85 260,696 -0.21(-0.51%)
Sep 25, 2014 41.20 41.31 40.85 41.06 274,962 -0.18(-0.44%)
Sep 24, 2014 41.30 41.46 41.13 41.24 337,961 -0.01(-0.02%)
Sep 23, 2014 41.49 41.76 40.96 41.25 425,568 -0.48(-1.15%)
Sep 22, 2014 42.09 42.09 41.29 41.73 629,880 -0.50(-1.18%)
Sep 19, 2014 41.60 42.25 40.95 42.23 685,233 +0.90(+2.18%)
Sep 18, 2014 39.35 41.56 39.30 41.33 1,078,192 +1.94(+4.93%)
Sep 17, 2014 38.04 39.60 37.22 39.39 1,599,833 +0.02(+0.05%)
Sep 16, 2014 41.33 42.55 39.17 39.37 860,429 -2.03(-4.90%)
Sep 15, 2014 42.35 42.35 41.09 41.40 322,181 -1.06(-2.50%)
Sep 12, 2014 42.85 42.85 42.35 42.46 330,763 -0.39(-0.91%)
Sep 11, 2014 43.07 43.35 42.78 42.85 298,693 -0.50(-1.15%)
Sep 10, 2014 43.53 43.57 43.00 43.35 336,406 -0.02(-0.05%)
Sep 09, 2014 44.40 44.40 43.30 43.37 212,326 -1.12(-2.52%)
Sep 08, 2014 44.67 44.85 44.34 44.49 196,290 -0.07(-0.16%)
Sep 05, 2014 44.26 44.76 43.99 44.56 145,637 +0.26(+0.59%)
Sep 04, 2014 44.50 44.84 44.26 44.30 247,238 +0.05(+0.11%)
Sep 03, 2014 45.47 45.47 44.00 44.25 256,195 -0.95(-2.10%)
Sep 02, 2014 44.88 45.38 44.69 45.20 222,869 +0.37(+0.83%)
Aug 29, 2014 44.63 44.83 44.83 44.83 143,100 +0.44(+0.99%)
Aug 28, 2014 43.92 44.42 43.76 44.39 124,368 +0.42(+0.96%)
Aug 27, 2014 44.11 44.31 43.74 43.97 122,106 -0.09(-0.20%)
Aug 26, 2014 43.70 44.30 43.59 44.06 139,136 +0.36(+0.82%)
Aug 25, 2014 44.21 44.44 43.66 43.70 117,771 -0.23(-0.52%)
Aug 22, 2014 44.10 44.54 43.89 43.93 185,267 -0.20(-0.45%)
Aug 21, 2014 44.01 44.26 43.34 44.13 144,048 -0.05(-0.11%)
Aug 20, 2014 43.87 44.38 43.65 44.18 137,322 +0.21(+0.48%)
Aug 19, 2014 42.95 44.13 42.71 43.97 263,211 +1.01(+2.35%)
Aug 18, 2014 43.54 43.73 42.72 42.96 249,481 -0.21(-0.49%)
Aug 15, 2014 43.69 43.80 42.54 43.17 334,036 -0.20(-0.46%)
Aug 14, 2014 42.26 43.55 42.26 43.37 223,803 +1.04(+2.46%)
Aug 13, 2014 42.33 42.44 42.11 42.33 182,139 +0.08(+0.19%)
Aug 12, 2014 42.35 42.62 42.09 42.25 148,156 -0.26(-0.61%)
Aug 11, 2014 42.40 42.88 42.04 42.51 255,416 +0.28(+0.66%)
Aug 08, 2014 42.10 42.39 41.94 42.23 360,413 +0.18(+0.43%)
Aug 07, 2014 42.85 43.17 41.99 42.05 314,044 -0.82(-1.91%)
Aug 06, 2014 42.43 43.12 42.38 42.87 638,833 +0.27(+0.63%)
Aug 05, 2014 41.89 43.06 41.37 42.60 748,417 +0.60(+1.43%)
Aug 04, 2014 42.45 42.84 41.33 42.00 965,386 -0.31(-0.73%)
Aug 01, 2014 43.43 43.68 42.19 42.31 947,645 -1.07(-2.47%)
Jul 31, 2014 43.43 44.08 42.84 43.38 1,040,573 -0.63(-1.43%)
Jul 30, 2014 45.15 46.21 42.68 44.01 2,720,799 -4.31(-8.92%)
Jul 29, 2014 49.43 49.44 48.25 48.32 308,137 -1.25(-2.52%)
Jul 28, 2014 48.36 49.68 48.09 49.57 629,355 +1.19(+2.46%)
Jul 25, 2014 47.74 48.45 47.48 48.38 243,764 +0.50(+1.04%)
Jul 24, 2014 48.38 48.59 47.82 47.88 151,072 -0.39(-0.81%)
Jul 23, 2014 48.28 48.73 47.95 48.27 286,307 +0.26(+0.54%)
Jul 22, 2014 47.69 48.14 47.40 48.01 221,603 +0.49(+1.03%)
Jul 21, 2014 47.70 47.96 47.13 47.52 426,334 -0.42(-0.88%)
Jul 18, 2014 48.38 48.60 47.90 47.94 351,481 -0.66(-1.36%)
Jul 17, 2014 48.38 48.97 48.25 48.60 294,724 -0.16(-0.33%)
Jul 16, 2014 49.27 49.44 48.58 48.76 252,219 -0.19(-0.39%)
Jul 15, 2014 49.42 49.53 48.81 48.95 293,567 -0.44(-0.89%)
Jul 14, 2014 49.61 49.76 49.17 49.39 220,945 +0.16(+0.33%)
Jul 11, 2014 48.54 49.55 48.54 49.23 197,453 +0.50(+1.03%)
Jul 10, 2014 48.16 48.93 47.71 48.73 350,384 -0.27(-0.55%)
Jul 09, 2014 49.53 49.82 48.88 49.00 224,336 -0.49(-0.99%)
Jul 08, 2014 49.76 49.82 48.85 49.49 370,804 -0.35(-0.70%)
Jul 07, 2014 49.82 50.70 49.30 49.84 239,443 +0.12(+0.24%)
Jul 03, 2014 49.44 49.72 49.72 49.72 89,200 +0.40(+0.81%)
Jul 02, 2014 49.25 49.72 49.16 49.32 135,774 -0.15(-0.30%)
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.