Dorman Products Inc (NQ: DORM )

112.92 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 89.00 90.64 88.13 90.02 210,600 +1.67(+1.89%)
Dec 28, 2018 87.48 88.86 86.86 88.35 253,000 +1.26(+1.45%)
Dec 27, 2018 85.29 87.09 84.27 87.09 276,592 +0.69(+0.80%)
Dec 26, 2018 84.09 86.62 83.28 86.40 199,880 +2.44(+2.91%)
Dec 24, 2018 83.68 85.01 83.03 83.96 114,700 +0.07(+0.08%)
Dec 21, 2018 83.93 85.59 81.02 83.89 642,000 -0.02(-0.02%)
Dec 20, 2018 82.84 84.80 82.20 83.91 269,683 +1.19(+1.44%)
Dec 19, 2018 84.35 87.29 82.20 82.72 170,006 -1.64(-1.94%)
Dec 18, 2018 84.79 85.12 83.21 84.36 143,285 +0.56(+0.67%)
Dec 17, 2018 85.82 86.89 83.33 83.80 261,463 -2.23(-2.59%)
Dec 14, 2018 85.99 88.48 85.51 86.03 336,100 +0.03(+0.03%)
Dec 13, 2018 86.18 87.86 85.10 86.00 165,740 +0.19(+0.22%)
Dec 12, 2018 83.91 86.08 82.48 85.81 138,425 +2.87(+3.46%)
Dec 11, 2018 83.20 83.45 81.92 82.94 112,917 +0.99(+1.21%)
Dec 10, 2018 80.78 82.02 79.70 81.95 127,961 +0.82(+1.01%)
Dec 07, 2018 85.81 87.29 81.05 81.13 175,500 -4.45(-5.20%)
Dec 06, 2018 83.74 85.59 82.99 85.58 223,385 +0.67(+0.79%)
Dec 04, 2018 86.84 87.31 83.76 84.91 140,200 -2.40(-2.75%)
Dec 03, 2018 89.46 91.07 86.42 87.31 149,432 -0.55(-0.63%)
Nov 30, 2018 87.34 88.64 86.70 87.86 177,300 +0.38(+0.43%)
Nov 29, 2018 89.37 89.74 87.23 87.48 143,964 -2.28(-2.54%)
Nov 28, 2018 86.73 90.18 86.07 89.76 159,290 +3.28(+3.79%)
Nov 27, 2018 87.13 87.78 86.12 86.48 90,376 -1.05(-1.20%)
Nov 26, 2018 86.48 87.87 86.23 87.53 159,709 +1.86(+2.17%)
Nov 23, 2018 83.69 86.46 83.39 85.67 44,900 +1.11(+1.31%)
Nov 21, 2018 84.56 84.56 84.56 0 +0.03(+0.04%)
Nov 20, 2018 87.04 87.04 83.03 84.53 238,349 -3.75(-4.25%)
Nov 19, 2018 90.09 90.66 87.85 88.28 155,430 -1.98(-2.19%)
Nov 16, 2018 86.07 91.32 86.07 90.26 372,700 +3.68(+4.25%)
Nov 15, 2018 84.46 86.58 83.15 86.58 126,780 +2.17(+2.57%)
Nov 14, 2018 83.47 84.80 83.00 84.41 155,465 +1.43(+1.72%)
Nov 13, 2018 82.46 83.48 81.96 82.98 133,985 +0.61(+0.74%)
Nov 12, 2018 83.40 84.57 82.30 82.37 109,556 -1.09(-1.31%)
Nov 09, 2018 81.53 83.71 80.00 83.46 141,000 +1.47(+1.79%)
Nov 08, 2018 81.42 82.58 81.21 81.99 75,841 +0.56(+0.69%)
Nov 07, 2018 80.83 81.90 79.54 81.43 138,088 +0.82(+1.02%)
Nov 06, 2018 79.82 81.26 79.34 80.61 145,201 +0.87(+1.09%)
Nov 05, 2018 81.57 82.01 78.98 79.74 155,427 -1.62(-1.99%)
Nov 02, 2018 81.52 83.24 81.21 81.36 194,100 +0.25(+0.31%)
Nov 01, 2018 79.02 81.94 78.71 81.11 142,922 +2.10(+2.66%)
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%)
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.