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 (%)
Feb 27, 2015 44.34 44.71 44.06 44.11 186,907 -0.41(-0.92%)
Feb 26, 2015 45.14 45.54 44.22 44.52 387,006 -0.60(-1.33%)
Feb 25, 2015 44.81 45.50 44.80 45.12 241,340 +0.38(+0.85%)
Feb 24, 2015 44.88 45.00 44.35 44.74 416,570 -0.01(-0.02%)
Feb 23, 2015 44.75 45.01 44.08 44.75 231,493 -0.13(-0.29%)
Feb 20, 2015 45.06 45.16 44.09 44.88 445,724 -0.06(-0.13%)
Feb 19, 2015 45.18 45.20 44.48 44.94 790,933 -0.48(-1.06%)
Feb 18, 2015 45.00 46.28 43.65 45.42 1,232,952 -2.08(-4.38%)
Feb 17, 2015 47.56 48.25 47.18 47.50 185,548 -0.31(-0.65%)
Feb 13, 2015 47.99 47.81 47.81 47.81 115,700 -0.05(-0.10%)
Feb 12, 2015 47.97 47.97 46.76 47.86 171,336 -0.03(-0.06%)
Feb 11, 2015 48.11 48.40 47.42 47.89 121,060 -0.37(-0.77%)
Feb 10, 2015 48.55 48.90 47.65 48.26 234,084 +0.18(+0.37%)
Feb 09, 2015 48.30 48.80 47.69 48.08 155,564 -0.61(-1.25%)
Feb 06, 2015 48.37 48.80 48.35 48.69 156,497 +0.44(+0.91%)
Feb 05, 2015 48.45 48.75 47.82 48.25 151,950 +0.11(+0.23%)
Feb 04, 2015 47.97 48.53 47.91 48.14 230,382 +0.15(+0.31%)
Feb 03, 2015 47.24 48.47 46.71 47.99 157,236 +1.10(+2.35%)
Feb 02, 2015 45.90 47.12 45.44 46.89 179,757 +1.16(+2.54%)
Jan 30, 2015 47.33 47.40 45.70 45.73 218,322 -1.88(-3.95%)
Jan 29, 2015 48.76 48.83 47.03 47.61 116,458 +0.52(+1.10%)
Jan 28, 2015 48.43 48.43 46.83 47.09 117,392 -0.96(-2.00%)
Jan 27, 2015 48.22 48.45 47.54 48.05 117,312 -0.67(-1.38%)
Jan 26, 2015 48.59 48.97 47.94 48.72 125,997 +0.03(+0.06%)
Jan 23, 2015 48.81 48.85 48.15 48.69 109,353 -0.06(-0.12%)
Jan 22, 2015 47.81 49.45 47.44 48.75 192,466 +0.82(+1.71%)
Jan 21, 2015 47.97 48.26 47.65 47.93 157,762 +0.07(+0.15%)
Jan 20, 2015 46.35 47.95 46.22 47.86 175,334 +1.47(+3.17%)
Jan 16, 2015 45.43 46.50 45.13 46.39 165,512 +0.81(+1.78%)
Jan 15, 2015 46.52 46.80 45.36 45.58 122,995 -0.77(-1.66%)
Jan 14, 2015 46.73 47.27 45.52 46.35 163,845 -0.92(-1.95%)
Jan 13, 2015 47.55 48.12 46.47 47.27 134,609 +0.04(+0.08%)
Jan 12, 2015 47.53 47.55 46.36 47.23 124,201 -0.40(-0.84%)
Jan 09, 2015 50.36 50.36 47.57 47.63 170,569 -2.67(-5.31%)
Jan 08, 2015 48.68 50.58 48.62 50.30 558,010 +1.96(+4.05%)
Jan 07, 2015 48.36 48.44 47.83 48.34 162,951 +0.34(+0.71%)
Jan 06, 2015 47.78 48.71 47.33 48.00 369,933 +0.10(+0.21%)
Jan 05, 2015 47.83 48.63 46.55 47.90 325,287 -0.13(-0.27%)
Jan 02, 2015 48.40 48.79 47.12 48.03 199,522 -0.24(-0.50%)
Dec 31, 2014 48.90 48.27 48.27 48.27 455,400 -0.47(-0.96%)
Dec 30, 2014 49.12 49.39 48.56 48.74 150,898 -0.43(-0.87%)
Dec 29, 2014 48.73 49.65 48.31 49.17 149,203 +0.31(+0.63%)
Dec 26, 2014 48.49 49.10 48.10 48.86 86,062 +0.54(+1.12%)
Dec 24, 2014 48.51 48.32 48.32 48.32 69,900 -0.15(-0.31%)
Dec 23, 2014 48.88 49.60 48.23 48.47 139,349 -0.08(-0.16%)
Dec 22, 2014 47.22 48.59 46.73 48.55 196,013 +1.25(+2.64%)
Dec 19, 2014 47.50 47.71 46.35 47.30 558,597 -0.36(-0.76%)
Dec 18, 2014 49.61 49.99 47.08 47.66 359,450 -1.52(-3.09%)
Dec 17, 2014 48.98 49.57 48.33 49.18 314,347 +0.20(+0.41%)
Dec 16, 2014 49.29 50.00 48.40 48.98 219,539 -0.52(-1.05%)
Dec 15, 2014 49.60 50.31 49.32 49.50 176,830 -0.01(-0.02%)
Dec 12, 2014 48.90 49.89 48.90 49.51 191,704 -0.03(-0.06%)
Dec 11, 2014 48.52 50.15 48.52 49.54 190,370 +1.15(+2.38%)
Dec 10, 2014 49.55 50.08 48.33 48.39 168,266 -1.16(-2.34%)
Dec 09, 2014 47.55 49.63 47.00 49.55 201,556 +1.55(+3.23%)
Dec 08, 2014 49.51 49.59 47.94 48.00 160,783 -1.56(-3.15%)
Dec 05, 2014 49.96 50.62 49.49 49.56 175,198 -0.51(-1.02%)
Dec 04, 2014 50.35 50.86 49.89 50.07 302,569 -0.48(-0.95%)
Dec 03, 2014 48.70 51.75 48.67 50.55 739,939 +1.85(+3.80%)
Dec 02, 2014 47.42 48.81 47.01 48.70 228,291 +1.28(+2.70%)
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.