Dorman Products Inc (NQ: DORM )

111.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 77.51 79.75 77.51 79.01 223,543 +2.22(+2.89%)
Oct 30, 2018 74.81 77.09 74.09 76.79 152,859 +1.97(+2.63%)
Oct 29, 2018 77.66 79.14 73.78 74.82 263,414 -1.33(-1.75%)
Oct 26, 2018 72.14 79.61 69.69 76.15 350,600 +5.42(+7.66%)
Oct 25, 2018 69.45 71.58 68.46 70.73 158,544 +1.87(+2.72%)
Oct 24, 2018 69.65 70.39 68.77 68.86 193,350 -0.98(-1.40%)
Oct 23, 2018 68.44 70.64 67.07 69.84 114,173 +0.73(+1.06%)
Oct 22, 2018 68.59 69.80 67.96 69.11 100,325 +1.11(+1.63%)
Oct 19, 2018 67.34 68.95 67.34 68.00 102,900 +0.59(+0.88%)
Oct 18, 2018 68.80 68.80 66.65 67.41 118,272 -1.71(-2.47%)
Oct 17, 2018 69.90 69.90 67.50 69.12 93,475 -0.87(-1.24%)
Oct 16, 2018 69.32 70.36 68.24 69.99 163,935 +1.27(+1.85%)
Oct 15, 2018 67.48 69.66 67.48 68.72 146,037 +1.30(+1.93%)
Oct 12, 2018 67.65 70.02 65.68 67.42 171,400 +0.76(+1.14%)
Oct 11, 2018 68.14 70.01 66.66 66.66 285,821 -1.47(-2.16%)
Oct 10, 2018 71.53 71.80 67.96 68.13 158,902 -3.82(-5.31%)
Oct 09, 2018 71.35 72.24 70.94 71.95 170,843 +0.31(+0.43%)
Oct 08, 2018 71.17 72.68 70.70 71.64 121,367 +0.32(+0.45%)
Oct 05, 2018 72.43 72.68 70.68 71.32 126,700 -1.13(-1.56%)
Oct 04, 2018 72.84 72.84 71.45 72.45 161,803 -0.74(-1.01%)
Oct 03, 2018 74.64 74.78 72.92 73.19 170,166 -0.93(-1.25%)
Oct 02, 2018 74.62 75.71 74.06 74.12 116,089 -0.56(-0.75%)
Oct 01, 2018 77.00 77.48 74.49 74.68 152,372 -2.24(-2.91%)
Sep 28, 2018 77.39 78.15 76.66 76.92 112,100 -0.94(-1.21%)
Sep 27, 2018 78.32 79.35 77.50 77.86 206,778 -0.52(-0.66%)
Sep 26, 2018 78.52 79.54 77.82 78.38 133,430 +0.16(+0.20%)
Sep 25, 2018 78.43 78.57 77.36 78.22 120,832 -0.20(-0.26%)
Sep 24, 2018 79.29 79.29 76.81 78.42 166,741 -1.08(-1.36%)
Sep 21, 2018 80.62 81.66 79.23 79.50 347,500 -0.87(-1.08%)
Sep 20, 2018 79.18 80.75 78.88 80.37 117,407 +1.80(+2.29%)
Sep 19, 2018 79.02 80.04 77.78 78.57 151,979 -0.66(-0.83%)
Sep 18, 2018 79.35 79.96 77.99 79.23 112,500 -0.37(-0.46%)
Sep 17, 2018 82.97 83.42 78.96 79.60 148,627 -3.19(-3.85%)
Sep 14, 2018 80.90 83.01 80.10 82.79 157,200 +1.60(+1.97%)
Sep 13, 2018 81.54 82.73 80.58 81.19 63,893 -0.03(-0.04%)
Sep 12, 2018 80.93 81.62 78.81 81.22 77,003 +0.30(+0.37%)
Sep 11, 2018 79.91 81.50 79.68 80.92 51,464 +0.87(+1.09%)
Sep 10, 2018 82.10 82.55 79.90 80.05 81,220 -1.67(-2.04%)
Sep 07, 2018 81.30 82.33 80.72 81.72 83,000 +0.34(+0.42%)
Sep 06, 2018 81.11 82.40 80.49 81.38 90,652 +0.03(+0.04%)
Sep 05, 2018 81.69 81.96 80.39 81.35 71,759 -0.53(-0.65%)
Sep 04, 2018 80.84 81.92 79.42 81.88 80,652 +0.90(+1.11%)
Aug 31, 2018 80.98 80.98 80.98 0 -0.21(-0.26%)
Aug 30, 2018 80.88 81.66 80.12 81.19 88,174 +0.24(+0.30%)
Aug 29, 2018 81.01 81.61 80.59 80.95 44,437 +0.12(+0.15%)
Aug 28, 2018 80.77 81.28 79.44 80.83 73,508 +0.33(+0.41%)
Aug 27, 2018 81.09 81.82 80.23 80.50 77,984 -0.33(-0.41%)
Aug 24, 2018 79.37 81.10 79.37 80.83 69,000 +1.63(+2.06%)
Aug 23, 2018 79.50 79.73 78.92 79.20 44,162 -0.29(-0.36%)
Aug 22, 2018 79.81 79.81 78.43 79.49 72,885 -0.33(-0.41%)
Aug 21, 2018 80.75 80.75 78.85 79.82 117,771 -0.55(-0.68%)
Aug 20, 2018 78.82 80.50 78.82 80.37 97,856 +1.95(+2.49%)
Aug 17, 2018 77.49 78.74 77.03 78.42 94,600 +0.64(+0.82%)
Aug 16, 2018 77.49 78.67 77.36 77.78 105,370 +0.58(+0.75%)
Aug 15, 2018 76.64 77.44 76.29 77.20 108,386 +0.39(+0.51%)
Aug 14, 2018 75.51 77.46 75.46 76.81 85,134 +1.51(+2.01%)
Aug 13, 2018 76.31 76.62 75.19 75.30 91,358 -0.97(-1.27%)
Aug 10, 2018 75.47 76.74 74.78 76.27 72,800 +0.30(+0.39%)
Aug 09, 2018 74.76 76.26 74.46 75.97 79,760 +1.22(+1.63%)
Aug 08, 2018 74.56 75.01 73.73 74.75 65,213 +0.20(+0.27%)
Aug 07, 2018 75.79 76.25 74.45 74.55 115,613 -0.99(-1.31%)
Aug 06, 2018 73.08 75.73 72.80 75.54 128,984 +2.24(+3.06%)
Aug 03, 2018 73.83 74.11 72.85 73.30 154,300 -0.08(-0.11%)
Aug 02, 2018 72.19 74.15 72.01 73.38 96,539 +1.27(+1.76%)
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.