Dorman Products Inc (NQ: DORM )

113.90 USD -7.65 (-6.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 74.14 75.00 71.13 74.68 276,983 +1.00(+1.36%)
Jul 30, 2018 72.34 75.00 72.34 73.68 123,932 +1.51(+2.09%)
Jul 27, 2018 72.30 73.59 70.00 72.17 134,200 -0.16(-0.22%)
Jul 26, 2018 73.00 71.23 72.33 138,275 +0.83(+1.16%)
Jul 25, 2018 71.13 71.64 69.05 71.50 87,388 +0.24(+0.34%)
Jul 24, 2018 73.10 73.42 70.89 71.26 162,021 -1.40(-1.93%)
Jul 23, 2018 73.00 73.10 71.84 72.66 90,711 -0.51(-0.70%)
Jul 20, 2018 74.38 74.47 73.01 73.17 120,809 -1.40(-1.88%)
Jul 19, 2018 72.80 74.93 72.51 74.57 125,565 +1.46(+2.00%)
Jul 18, 2018 70.91 73.21 70.91 73.11 141,623 +2.12(+2.99%)
Jul 17, 2018 70.85 71.97 70.46 70.99 86,271 +0.43(+0.61%)
Jul 16, 2018 70.90 70.98 70.10 70.56 91,937 -0.19(-0.27%)
Jul 13, 2018 70.50 71.25 70.41 70.75 78,561 +0.26(+0.37%)
Jul 12, 2018 70.93 71.27 70.27 70.49 84,800 -0.15(-0.21%)
Jul 11, 2018 71.25 71.83 70.57 70.64 105,729 -1.05(-1.46%)
Jul 10, 2018 72.25 72.35 71.00 71.69 103,566 -0.36(-0.50%)
Jul 09, 2018 71.88 72.21 71.02 72.05 127,880 +0.44(+0.61%)
Jul 06, 2018 72.51 71.49 71.61 115,119 -0.71(-0.98%)
Jul 05, 2018 70.77 72.38 70.06 72.32 95,376 +2.04(+2.90%)
Jul 03, 2018 70.28 70.28 70.28 0 +0.21(+0.30%)
Jul 02, 2018 68.05 70.09 67.80 70.07 116,301 +1.76(+2.58%)
Jun 29, 2018 70.19 70.40 68.25 68.31 114,248 -1.64(-2.34%)
Jun 28, 2018 69.85 70.67 69.46 69.95 136,586 -0.81(-1.14%)
Jun 27, 2018 71.39 71.74 70.68 70.76 94,087 -0.60(-0.84%)
Jun 26, 2018 70.90 71.76 70.17 71.36 87,752 +0.56(+0.79%)
Jun 25, 2018 71.81 71.85 70.42 70.80 124,154 -1.43(-1.98%)
Jun 22, 2018 72.21 72.50 71.65 72.23 203,031 +0.47(+0.65%)
Jun 21, 2018 71.19 71.83 70.73 71.76 88,076 +0.48(+0.67%)
Jun 20, 2018 71.51 71.93 70.96 71.28 131,672 +0.02(+0.03%)
Jun 19, 2018 70.12 71.34 69.79 71.26 129,190 +0.65(+0.92%)
Jun 18, 2018 70.06 70.90 69.36 70.61 133,887 +0.30(+0.43%)
Jun 15, 2018 70.31 69.63 70.31 236,882 +0.00(+0.00%)
Jun 14, 2018 69.39 70.39 69.10 70.31 91,970 +1.12(+1.62%)
Jun 13, 2018 69.85 69.85 68.95 69.19 128,713 -0.56(-0.80%)
Jun 12, 2018 70.08 70.08 69.12 69.75 99,896 -0.26(-0.37%)
Jun 11, 2018 69.09 70.48 69.04 70.01 102,358 +1.08(+1.57%)
Jun 08, 2018 68.50 69.23 68.12 68.93 126,348 +0.44(+0.64%)
Jun 07, 2018 67.41 68.82 67.32 68.49 148,720 +1.08(+1.60%)
Jun 06, 2018 67.70 67.41 120,368 +1.00(+1.51%)
Jun 05, 2018 66.00 66.80 65.27 66.41 363,571 +0.42(+0.64%)
Jun 04, 2018 66.00 66.08 65.83 65.99 217,137 +0.25(+0.38%)
Jun 01, 2018 65.04 66.00 64.06 65.74 339,993 +1.22(+1.89%)
May 31, 2018 65.49 65.49 64.32 64.52 153,724 -0.98(-1.50%)
May 30, 2018 64.56 65.97 64.44 65.50 114,990 +1.12(+1.74%)
May 29, 2018 64.90 65.53 64.17 64.38 92,090 -0.98(-1.50%)
May 25, 2018 65.36 65.36 65.36 0 -0.57(-0.86%)
May 24, 2018 65.86 66.00 65.41 65.93 159,754 +0.07(+0.11%)
May 23, 2018 65.06 65.95 64.86 65.86 88,788 +0.70(+1.07%)
May 22, 2018 66.00 66.17 64.96 65.16 103,745 -0.78(-1.18%)
May 21, 2018 66.00 66.15 65.66 65.94 99,728 -0.03(-0.05%)
May 18, 2018 66.04 66.21 65.60 65.97 238,239 +0.17(+0.26%)
May 17, 2018 65.62 66.00 65.02 65.80 124,910 +0.24(+0.37%)
May 16, 2018 65.51 66.00 65.19 65.56 148,870 +0.10(+0.15%)
May 15, 2018 65.36 66.00 65.20 65.46 114,955 -0.26(-0.40%)
May 14, 2018 65.30 66.17 64.75 65.72 120,243 +0.62(+0.95%)
May 11, 2018 65.52 66.00 64.68 65.10 84,916 -0.29(-0.44%)
May 10, 2018 65.47 66.00 65.28 65.39 97,599 -0.37(-0.56%)
May 09, 2018 66.43 67.10 65.18 65.76 98,841 -0.75(-1.13%)
May 08, 2018 65.73 66.62 65.60 66.51 127,848 +1.18(+1.81%)
May 07, 2018 65.35 66.20 64.80 65.33 101,269 +0.08(+0.12%)
May 04, 2018 63.95 65.53 63.42 65.25 131,870 +1.21(+1.89%)
May 03, 2018 64.07 64.76 63.41 64.04 116,939 -0.63(-0.97%)
May 02, 2018 63.87 65.54 63.30 64.67 301,349 +0.53(+0.83%)
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.