Dorman Products Inc (NQ: DORM )

93.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.43 47.89 46.43 46.66 256,788 -0.82(-1.73%)
May 28, 2015 47.41 47.81 47.00 47.48 309,796 -0.06(-0.13%)
May 27, 2015 47.16 47.72 46.82 47.54 265,001 +0.54(+1.15%)
May 26, 2015 47.64 48.32 46.67 47.00 211,936 -0.91(-1.90%)
May 22, 2015 48.16 47.91 47.91 47.91 100,200 -0.31(-0.64%)
May 21, 2015 48.19 48.68 47.85 48.22 168,642 +0.10(+0.21%)
May 20, 2015 48.10 48.60 47.59 48.12 101,403 +0.21(+0.44%)
May 19, 2015 47.22 47.93 46.75 47.91 128,287 +0.65(+1.38%)
May 18, 2015 48.00 48.07 47.22 47.26 287,550 -0.69(-1.44%)
May 15, 2015 47.44 47.95 47.13 47.95 221,620 +0.61(+1.29%)
May 14, 2015 46.92 47.58 46.82 47.34 155,843 +0.60(+1.28%)
May 13, 2015 47.14 48.56 46.65 46.74 229,970 -0.37(-0.79%)
May 12, 2015 47.18 47.24 46.37 47.11 207,111 -0.17(-0.36%)
May 11, 2015 47.81 48.53 47.25 47.28 169,679 -0.73(-1.52%)
May 08, 2015 48.18 48.76 47.80 48.01 160,557 +0.28(+0.59%)
May 07, 2015 47.36 48.07 47.25 47.73 153,652 +0.21(+0.44%)
May 06, 2015 47.40 47.70 47.00 47.52 146,656 +0.10(+0.21%)
May 05, 2015 47.52 47.99 47.27 47.42 207,675 -0.23(-0.48%)
May 04, 2015 47.30 47.96 47.10 47.65 231,874 +0.56(+1.19%)
May 01, 2015 46.87 47.64 45.97 47.09 334,710 +0.26(+0.56%)
Apr 30, 2015 46.73 47.16 46.14 46.83 435,920 +0.00(+0.00%)
Apr 29, 2015 47.73 47.77 46.57 46.83 452,487 -1.26(-2.62%)
Apr 28, 2015 49.53 50.00 47.06 48.09 982,076 -2.46(-4.87%)
Apr 27, 2015 48.86 50.60 48.68 50.55 628,726 +1.95(+4.01%)
Apr 24, 2015 49.30 49.85 48.57 48.60 337,598 -0.69(-1.40%)
Apr 23, 2015 49.59 50.11 49.18 49.29 305,411 -0.54(-1.08%)
Apr 22, 2015 49.71 50.35 49.16 49.83 288,398 +0.07(+0.14%)
Apr 21, 2015 50.60 50.91 49.63 49.76 264,805 -0.69(-1.37%)
Apr 20, 2015 50.25 50.69 50.25 50.45 336,907 +0.41(+0.82%)
Apr 17, 2015 50.18 51.10 49.50 50.04 579,906 -0.57(-1.13%)
Apr 16, 2015 51.16 51.36 50.45 50.61 402,571 -0.74(-1.44%)
Apr 15, 2015 50.38 51.50 50.12 51.35 248,922 +1.23(+2.45%)
Apr 14, 2015 49.89 50.49 49.77 50.12 240,398 +0.22(+0.44%)
Apr 13, 2015 49.63 50.04 49.48 49.90 136,230 +0.15(+0.30%)
Apr 10, 2015 49.89 50.00 49.58 49.75 110,185 +0.13(+0.26%)
Apr 09, 2015 49.91 50.29 49.30 49.62 182,706 -0.30(-0.60%)
Apr 08, 2015 49.84 50.01 49.47 49.92 201,463 +0.08(+0.16%)
Apr 07, 2015 50.50 50.50 49.03 49.84 201,538 -0.64(-1.27%)
Apr 06, 2015 49.73 51.10 49.43 50.48 201,396 +0.31(+0.62%)
Apr 02, 2015 49.52 50.17 50.17 50.17 249,600 +0.46(+0.93%)
Apr 01, 2015 49.50 50.03 48.79 49.71 259,162 -0.04(-0.08%)
Mar 31, 2015 49.56 51.26 49.56 49.75 479,602 +0.00(+0.00%)
Mar 30, 2015 48.76 50.12 48.52 49.75 364,067 +1.20(+2.47%)
Mar 27, 2015 48.40 48.89 48.13 48.55 197,236 +0.26(+0.54%)
Mar 26, 2015 47.92 48.34 47.41 48.29 302,712 +0.21(+0.44%)
Mar 25, 2015 48.72 48.72 47.95 48.08 295,311 -0.49(-1.01%)
Mar 24, 2015 48.27 48.79 48.18 48.57 197,922 +0.47(+0.98%)
Mar 23, 2015 47.73 48.41 47.39 48.10 212,958 +0.25(+0.52%)
Mar 20, 2015 47.74 48.32 47.22 47.85 274,811 +0.57(+1.21%)
Mar 19, 2015 47.33 47.60 47.14 47.28 215,960 -0.08(-0.17%)
Mar 18, 2015 47.09 47.52 46.86 47.36 200,240 +0.21(+0.45%)
Mar 17, 2015 46.11 47.17 46.02 47.15 244,082 +1.01(+2.19%)
Mar 16, 2015 46.20 46.41 45.82 46.14 375,774 +0.07(+0.15%)
Mar 13, 2015 46.85 46.85 45.87 46.07 355,825 -0.76(-1.62%)
Mar 12, 2015 46.63 47.55 46.38 46.83 415,964 +0.48(+1.04%)
Mar 11, 2015 46.10 46.63 45.51 46.35 328,385 +0.35(+0.76%)
Mar 10, 2015 45.06 46.13 45.06 46.00 214,398 +0.64(+1.41%)
Mar 09, 2015 45.13 45.51 44.99 45.36 140,761 +0.33(+0.73%)
Mar 06, 2015 45.30 45.82 45.00 45.03 486,398 -0.57(-1.25%)
Mar 05, 2015 44.92 45.75 44.61 45.60 250,675 +0.85(+1.90%)
Mar 04, 2015 44.79 44.96 44.53 44.75 203,387 -0.13(-0.29%)
Mar 03, 2015 44.34 45.00 44.18 44.88 142,957 +0.34(+0.76%)
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.