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 (%)
Oct 31, 2016 62.67 64.38 62.16 64.24 181,692 +1.87(+3.00%)
Oct 28, 2016 62.15 63.06 61.74 62.37 133,044 +0.03(+0.05%)
Oct 27, 2016 63.85 63.85 62.15 62.34 123,760 -1.57(-2.46%)
Oct 26, 2016 63.16 64.03 62.15 63.91 182,868 +0.95(+1.51%)
Oct 25, 2016 62.80 63.15 62.37 62.96 106,065 +0.54(+0.87%)
Oct 24, 2016 60.52 63.06 60.03 62.42 167,360 +1.39(+2.28%)
Oct 21, 2016 61.61 61.63 60.84 61.03 145,552 -0.96(-1.55%)
Oct 20, 2016 61.99 62.41 61.59 61.99 97,686 -0.32(-0.51%)
Oct 19, 2016 62.65 62.74 61.85 62.31 96,774 -0.53(-0.84%)
Oct 18, 2016 63.27 63.45 62.29 62.84 66,120 -0.08(-0.13%)
Oct 17, 2016 62.50 63.09 62.38 62.92 69,668 +0.42(+0.67%)
Oct 14, 2016 62.95 63.36 61.43 62.50 84,747 -0.39(-0.62%)
Oct 13, 2016 62.92 63.35 62.48 62.89 176,459 -0.34(-0.54%)
Oct 12, 2016 62.69 63.62 62.53 63.23 78,294 +0.60(+0.96%)
Oct 11, 2016 63.50 63.50 62.44 62.63 87,869 -0.89(-1.40%)
Oct 10, 2016 62.80 63.88 62.80 63.52 95,552 +0.28(+0.44%)
Oct 07, 2016 63.82 63.83 63.21 63.24 73,607 -0.36(-0.57%)
Oct 06, 2016 63.64 63.73 62.74 63.60 69,649 -0.33(-0.52%)
Oct 05, 2016 64.20 66.43 63.53 63.93 142,524 +0.08(+0.13%)
Oct 04, 2016 63.61 64.39 63.57 63.85 161,809 +0.22(+0.35%)
Oct 03, 2016 63.67 64.19 63.17 63.63 208,784 -0.27(-0.42%)
Sep 30, 2016 64.32 64.50 63.78 63.90 386,429 +0.05(+0.08%)
Sep 29, 2016 64.85 65.37 63.84 63.85 119,370 -1.05(-1.62%)
Sep 28, 2016 65.11 65.21 64.72 64.90 153,941 +0.05(+0.08%)
Sep 27, 2016 65.35 65.43 63.75 64.85 131,518 -0.33(-0.51%)
Sep 26, 2016 66.18 66.24 65.14 65.18 98,379 -1.31(-1.97%)
Sep 23, 2016 66.80 66.91 66.11 66.49 75,977 -0.79(-1.17%)
Sep 22, 2016 65.56 67.30 65.51 67.28 148,832 +1.96(+3.00%)
Sep 21, 2016 65.15 65.83 64.84 65.32 123,671 +0.31(+0.48%)
Sep 20, 2016 64.36 65.30 63.48 65.01 177,917 +1.13(+1.77%)
Sep 19, 2016 63.81 64.41 63.34 63.88 69,537 +0.37(+0.58%)
Sep 16, 2016 64.11 64.13 62.80 63.51 209,817 -0.44(-0.69%)
Sep 15, 2016 62.47 64.00 62.27 63.95 117,479 +1.34(+2.14%)
Sep 14, 2016 62.34 63.06 61.80 62.61 116,819 +0.46(+0.74%)
Sep 13, 2016 62.05 62.43 61.34 62.15 121,757 -0.23(-0.37%)
Sep 12, 2016 61.68 62.54 61.35 62.38 142,467 +0.52(+0.84%)
Sep 09, 2016 62.78 62.88 61.86 61.86 118,079 -1.22(-1.93%)
Sep 08, 2016 64.40 64.40 62.93 63.08 108,662 -1.29(-2.00%)
Sep 07, 2016 64.14 64.42 63.72 64.37 111,539 +0.37(+0.58%)
Sep 06, 2016 64.06 64.27 63.35 64.00 81,350 -0.09(-0.14%)
Sep 02, 2016 63.33 64.09 64.09 64.09 92,300 +0.88(+1.39%)
Sep 01, 2016 63.18 63.47 62.45 63.21 104,990 +0.14(+0.22%)
Aug 31, 2016 63.46 64.28 62.51 63.07 77,924 -0.33(-0.52%)
Aug 30, 2016 63.07 63.47 62.42 63.40 93,743 +0.44(+0.70%)
Aug 29, 2016 62.73 63.17 62.22 62.96 69,902 +0.51(+0.82%)
Aug 26, 2016 62.97 63.11 62.31 62.45 72,081 -0.53(-0.84%)
Aug 25, 2016 62.74 63.13 62.02 62.98 133,048 +0.21(+0.33%)
Aug 24, 2016 62.68 63.42 61.84 62.77 173,478 +0.31(+0.50%)
Aug 23, 2016 62.13 62.60 61.72 62.46 123,358 +0.58(+0.94%)
Aug 22, 2016 62.17 62.24 61.51 61.88 82,396 -0.29(-0.47%)
Aug 19, 2016 61.47 62.20 61.27 62.17 291,026 +0.46(+0.75%)
Aug 18, 2016 61.99 62.48 61.31 61.71 143,388 -0.37(-0.60%)
Aug 17, 2016 62.50 62.77 61.33 62.08 135,780 -0.41(-0.66%)
Aug 16, 2016 62.28 62.84 61.15 62.49 235,666 +0.24(+0.39%)
Aug 15, 2016 61.78 63.21 61.50 62.25 123,901 +0.53(+0.86%)
Aug 12, 2016 61.97 62.00 61.33 61.72 96,626 -0.25(-0.40%)
Aug 11, 2016 62.77 63.74 61.87 61.97 137,625 -0.41(-0.66%)
Aug 10, 2016 62.60 62.77 62.06 62.38 210,413 -0.21(-0.34%)
Aug 09, 2016 63.94 64.62 62.53 62.59 146,338 -1.33(-2.08%)
Aug 08, 2016 63.78 64.59 63.25 63.92 132,440 +0.28(+0.44%)
Aug 05, 2016 63.63 65.06 63.57 63.64 378,375 +0.40(+0.63%)
Aug 04, 2016 62.47 63.65 62.47 63.24 137,759 +0.80(+1.28%)
Aug 03, 2016 62.20 62.52 61.61 62.44 134,147 +0.36(+0.58%)
Aug 02, 2016 63.00 63.00 61.75 62.08 104,384 -0.89(-1.41%)
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.