Dorman Products Inc (NQ: DORM )

111.72 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.28 54.13 53.05 53.79 159,065 +0.46(+0.86%)
Apr 28, 2016 53.60 54.18 53.24 53.33 173,345 -0.46(-0.86%)
Apr 27, 2016 53.95 54.73 53.70 53.79 237,857 -0.34(-0.63%)
Apr 26, 2016 53.97 54.59 52.97 54.13 279,628 +0.80(+1.50%)
Apr 25, 2016 53.80 53.82 52.33 53.33 261,841 -0.47(-0.87%)
Apr 22, 2016 52.63 54.03 52.62 53.80 226,855 +0.99(+1.87%)
Apr 21, 2016 53.67 53.67 52.40 52.81 170,406 -0.70(-1.31%)
Apr 20, 2016 53.75 54.14 52.53 53.51 155,317 -0.22(-0.41%)
Apr 19, 2016 54.62 54.78 53.58 53.73 102,538 -0.61(-1.12%)
Apr 18, 2016 53.45 54.66 53.13 54.34 213,706 +0.91(+1.70%)
Apr 15, 2016 52.98 53.67 52.19 53.43 107,701 +0.17(+0.32%)
Apr 14, 2016 53.50 53.84 53.05 53.26 101,017 -0.29(-0.54%)
Apr 13, 2016 52.64 53.60 51.82 53.55 121,024 +1.42(+2.72%)
Apr 12, 2016 52.25 52.92 51.79 52.13 80,148 +0.07(+0.13%)
Apr 11, 2016 52.09 52.79 51.60 52.06 132,430 +0.21(+0.41%)
Apr 08, 2016 51.86 52.13 51.25 51.85 115,336 +0.26(+0.50%)
Apr 07, 2016 52.79 52.88 51.12 51.59 208,190 -1.36(-2.57%)
Apr 06, 2016 52.64 53.00 52.16 52.95 196,877 +0.18(+0.34%)
Apr 05, 2016 52.84 53.22 52.25 52.77 165,261 -0.39(-0.73%)
Apr 04, 2016 53.59 53.59 52.90 53.16 212,163 -0.50(-0.93%)
Apr 01, 2016 53.99 54.54 53.17 53.66 248,004 -0.76(-1.40%)
Mar 31, 2016 54.55 54.98 53.85 54.42 136,539 -0.26(-0.48%)
Mar 30, 2016 54.50 54.98 54.07 54.68 135,348 +0.31(+0.57%)
Mar 29, 2016 53.27 54.49 53.27 54.37 180,901 +0.87(+1.63%)
Mar 28, 2016 53.65 53.95 53.07 53.50 107,734 +0.01(+0.02%)
Mar 24, 2016 53.21 53.49 53.49 53.49 126,800 +0.20(+0.38%)
Mar 23, 2016 53.52 53.96 52.95 53.29 136,253 -0.24(-0.45%)
Mar 22, 2016 54.40 54.76 53.46 53.53 154,280 -1.26(-2.30%)
Mar 21, 2016 54.23 55.00 54.23 54.79 232,042 +0.41(+0.75%)
Mar 18, 2016 53.35 54.63 53.15 54.38 453,367 +1.13(+2.12%)
Mar 17, 2016 52.25 53.27 51.66 53.25 223,637 +0.76(+1.45%)
Mar 16, 2016 51.65 52.74 51.61 52.49 179,514 +0.76(+1.47%)
Mar 15, 2016 51.95 52.41 51.40 51.73 177,383 -0.44(-0.84%)
Mar 14, 2016 52.64 52.64 51.54 52.17 180,685 -0.61(-1.16%)
Mar 11, 2016 52.65 52.82 51.36 52.78 261,628 +0.59(+1.13%)
Mar 10, 2016 52.68 52.73 51.04 52.19 211,005 -0.16(-0.31%)
Mar 09, 2016 52.65 53.13 52.15 52.35 233,232 -0.16(-0.30%)
Mar 08, 2016 51.96 52.67 50.67 52.51 248,530 +0.15(+0.29%)
Mar 07, 2016 51.68 52.96 50.83 52.36 330,107 +0.46(+0.89%)
Mar 04, 2016 51.44 51.92 50.85 51.90 308,023 +0.61(+1.19%)
Mar 03, 2016 50.90 51.44 50.33 51.29 354,956 +0.21(+0.41%)
Mar 02, 2016 50.64 51.10 49.96 51.08 284,012 +0.47(+0.93%)
Mar 01, 2016 50.83 51.43 49.99 50.61 380,515 +0.04(+0.08%)
Feb 29, 2016 50.77 51.56 49.93 50.57 360,166 -0.18(-0.35%)
Feb 26, 2016 51.52 51.52 50.41 50.75 387,769 -0.61(-1.19%)
Feb 25, 2016 50.21 51.68 49.68 51.36 488,837 +1.34(+2.68%)
Feb 24, 2016 48.86 50.23 48.45 50.02 851,215 +0.92(+1.87%)
Feb 23, 2016 48.94 49.39 48.42 49.10 281,248 -0.03(-0.06%)
Feb 22, 2016 49.03 49.64 48.90 49.13 243,810 +0.36(+0.74%)
Feb 19, 2016 47.37 49.29 47.06 48.77 362,862 +1.29(+2.72%)
Feb 18, 2016 48.04 48.87 47.31 47.48 663,956 +0.44(+0.94%)
Feb 17, 2016 43.50 47.87 42.71 47.04 1,063,650 +4.44(+10.42%)
Feb 16, 2016 42.06 43.30 40.70 42.60 335,675 +1.01(+2.43%)
Feb 12, 2016 41.30 41.59 41.59 41.59 347,400 +0.70(+1.71%)
Feb 11, 2016 40.75 41.92 40.17 40.89 323,629 -0.40(-0.97%)
Feb 10, 2016 41.86 42.83 41.25 41.29 258,011 -0.38(-0.91%)
Feb 09, 2016 41.36 42.72 41.10 41.67 363,265 -0.06(-0.14%)
Feb 08, 2016 40.56 42.00 40.18 41.73 370,584 +0.86(+2.10%)
Feb 05, 2016 42.40 42.80 40.82 40.87 338,109 -1.56(-3.68%)
Feb 04, 2016 41.52 42.57 41.45 42.43 288,485 +0.76(+1.82%)
Feb 03, 2016 42.25 42.71 40.95 41.67 533,534 -0.16(-0.38%)
Feb 02, 2016 42.70 42.70 41.43 41.83 272,525 -1.17(-2.72%)
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.