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 (%)
Feb 28, 2017 78.54 78.98 72.63 78.16 133,303 -0.48(-0.61%)
Feb 27, 2017 77.12 78.67 76.98 78.64 245,141 +1.66(+2.16%)
Feb 24, 2017 77.00 77.54 76.33 76.98 163,859 -0.42(-0.54%)
Feb 23, 2017 76.67 78.00 76.27 77.40 219,380 -0.54(-0.69%)
Feb 22, 2017 74.83 78.09 73.75 77.94 376,837 +5.68(+7.86%)
Feb 21, 2017 71.95 72.65 71.76 72.26 106,511 +0.51(+0.71%)
Feb 17, 2017 71.75 71.75 71.75 0 -0.76(-1.05%)
Feb 16, 2017 72.92 73.96 71.31 72.51 121,730 -0.50(-0.68%)
Feb 15, 2017 71.69 73.40 71.12 73.01 145,648 +1.17(+1.63%)
Feb 14, 2017 71.09 71.99 70.39 71.84 145,627 +0.93(+1.31%)
Feb 13, 2017 70.35 71.11 70.13 70.91 172,345 +0.96(+1.37%)
Feb 10, 2017 69.09 70.15 68.86 69.95 78,643 +1.12(+1.63%)
Feb 09, 2017 69.68 70.27 68.77 68.83 129,221 -0.78(-1.12%)
Feb 08, 2017 68.76 69.86 68.13 69.61 155,569 +0.47(+0.68%)
Feb 07, 2017 68.81 69.18 68.10 69.14 167,467 +0.58(+0.85%)
Feb 06, 2017 69.38 69.67 68.27 68.56 85,503 -0.87(-1.25%)
Feb 03, 2017 68.51 69.70 68.33 69.43 186,051 +1.25(+1.83%)
Feb 02, 2017 67.80 68.59 67.10 68.18 203,690 -0.10(-0.15%)
Feb 01, 2017 69.62 70.04 67.58 68.28 164,757 -0.74(-1.07%)
Jan 31, 2017 68.20 69.23 67.54 69.02 190,326 +0.67(+0.98%)
Jan 30, 2017 68.40 68.92 67.79 68.35 194,259 -0.29(-0.42%)
Jan 27, 2017 68.26 68.73 67.33 68.64 106,841 +0.65(+0.96%)
Jan 26, 2017 69.17 69.89 67.82 67.99 123,749 -1.32(-1.90%)
Jan 25, 2017 68.15 69.48 68.15 69.31 99,604 +1.46(+2.15%)
Jan 24, 2017 67.03 68.13 67.03 67.85 133,960 +0.68(+1.01%)
Jan 23, 2017 68.30 68.30 67.05 67.17 103,985 -1.07(-1.57%)
Jan 20, 2017 68.26 69.07 67.86 68.24 104,406 -0.07(-0.10%)
Jan 19, 2017 70.27 70.27 67.71 68.31 214,930 -1.71(-2.44%)
Jan 18, 2017 69.06 70.19 69.06 70.02 144,945 +1.04(+1.51%)
Jan 17, 2017 70.42 70.56 68.83 68.98 104,706 -1.24(-1.77%)
Jan 13, 2017 70.22 70.22 70.22 0 +1.06(+1.53%)
Jan 12, 2017 69.50 69.82 68.04 69.16 120,598 -0.78(-1.12%)
Jan 11, 2017 70.91 70.91 68.85 69.94 166,181 -1.34(-1.88%)
Jan 10, 2017 69.97 71.51 69.40 71.28 181,275 +2.02(+2.92%)
Jan 09, 2017 69.55 69.97 69.06 69.26 188,971 -0.46(-0.66%)
Jan 06, 2017 70.79 72.14 69.64 69.72 149,817 -0.88(-1.25%)
Jan 05, 2017 72.53 73.13 69.60 70.60 245,426 -2.25(-3.09%)
Jan 04, 2017 73.32 73.37 70.73 72.85 199,499 -0.67(-0.91%)
Jan 03, 2017 73.52 73.65 72.60 73.52 127,993 +0.46(+0.63%)
Dec 30, 2016 73.06 73.06 73.06 0 -0.32(-0.44%)
Dec 29, 2016 73.75 74.39 72.88 73.38 121,492 -0.36(-0.49%)
Dec 28, 2016 73.76 74.26 73.35 73.74 154,816 -0.17(-0.23%)
Dec 27, 2016 72.60 73.91 72.30 73.91 122,699 +1.63(+2.26%)
Dec 23, 2016 72.28 72.28 72.28 0 +0.71(+0.99%)
Dec 22, 2016 74.55 75.18 71.50 71.57 223,621 -3.29(-4.39%)
Dec 21, 2016 75.00 75.39 74.49 74.86 165,931 +0.10(+0.13%)
Dec 20, 2016 73.70 74.81 73.16 74.76 124,023 +1.70(+2.33%)
Dec 19, 2016 72.59 73.77 72.29 73.06 300,299 +0.41(+0.56%)
Dec 16, 2016 73.95 74.19 72.48 72.65 553,207 -0.94(-1.28%)
Dec 15, 2016 74.07 74.81 73.51 73.59 263,603 -0.65(-0.88%)
Dec 14, 2016 76.19 76.33 73.83 74.24 327,314 -2.31(-3.02%)
Dec 13, 2016 77.12 77.51 73.41 76.55 207,650 -0.32(-0.42%)
Dec 12, 2016 78.03 78.03 75.82 76.87 110,881 -1.35(-1.73%)
Dec 09, 2016 78.51 79.03 77.52 78.22 226,705 +0.42(+0.54%)
Dec 08, 2016 77.29 77.84 76.30 77.80 196,780 +0.75(+0.97%)
Dec 07, 2016 75.58 77.42 74.33 77.05 144,384 +1.50(+1.99%)
Dec 06, 2016 73.21 75.76 72.13 75.55 200,384 +2.44(+3.34%)
Dec 05, 2016 73.42 73.99 72.44 73.11 150,438 +0.27(+0.37%)
Dec 02, 2016 73.60 73.64 71.96 72.84 204,504 -0.40(-0.55%)
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.