Dorman Products Inc (NQ: DORM )

96.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 59.90 64.41 56.36 64.14 555,538 -0.12(-0.19%)
Apr 30, 2018 66.56 66.56 64.16 64.26 164,854 -2.12(-3.19%)
Apr 27, 2018 67.42 67.42 66.28 66.38 145,503 -0.86(-1.28%)
Apr 26, 2018 66.99 67.82 65.81 67.24 190,934 +1.67(+2.55%)
Apr 25, 2018 66.16 66.61 65.26 65.57 157,913 -0.67(-1.01%)
Apr 24, 2018 66.63 67.26 65.53 66.24 123,889 +0.04(+0.06%)
Apr 23, 2018 66.48 67.77 66.10 66.20 188,438 -0.18(-0.27%)
Apr 20, 2018 67.04 67.40 64.07 66.38 127,587 -0.89(-1.32%)
Apr 19, 2018 68.76 70.17 67.06 67.27 147,001 -1.52(-2.21%)
Apr 18, 2018 69.97 70.35 68.68 68.79 131,406 -1.17(-1.67%)
Apr 17, 2018 69.73 70.45 69.11 69.96 160,135 +0.53(+0.76%)
Apr 16, 2018 69.47 69.52 68.30 69.43 182,710 +0.24(+0.35%)
Apr 13, 2018 69.81 70.80 69.16 69.19 132,756 -0.29(-0.42%)
Apr 12, 2018 69.37 69.88 69.10 69.48 185,769 +0.37(+0.54%)
Apr 11, 2018 68.50 69.43 68.35 69.11 211,814 +0.53(+0.77%)
Apr 10, 2018 68.43 68.79 67.38 68.58 136,402 +0.99(+1.46%)
Apr 09, 2018 67.58 67.93 66.18 67.59 175,176 +0.20(+0.30%)
Apr 06, 2018 67.50 69.04 66.90 67.39 140,068 -0.65(-0.96%)
Apr 05, 2018 67.88 68.94 66.99 68.04 132,717 +0.49(+0.73%)
Apr 04, 2018 65.23 67.76 65.23 67.55 137,449 +1.48(+2.24%)
Apr 03, 2018 65.12 66.33 64.91 66.07 105,804 +1.23(+1.90%)
Apr 02, 2018 66.02 66.02 64.56 64.84 167,025 -1.37(-2.07%)
Mar 29, 2018 66.21 66.21 66.21 0 +0.79(+1.21%)
Mar 28, 2018 64.08 65.60 63.51 65.42 223,062 +1.30(+2.03%)
Mar 27, 2018 65.18 65.56 63.57 64.12 212,931 -0.88(-1.35%)
Mar 26, 2018 65.29 65.84 61.42 65.00 178,010 +0.98(+1.53%)
Mar 23, 2018 65.75 69.36 63.98 64.02 246,788 -1.42(-2.17%)
Mar 22, 2018 68.00 68.52 65.40 65.44 309,488 -3.18(-4.63%)
Mar 21, 2018 68.74 69.52 68.56 68.62 114,119 -0.06(-0.09%)
Mar 20, 2018 69.14 69.36 68.08 68.68 179,035 -0.44(-0.64%)
Mar 19, 2018 70.34 70.34 67.76 69.12 255,361 -1.54(-2.18%)
Mar 16, 2018 68.85 70.76 68.75 70.66 474,208 +1.80(+2.61%)
Mar 15, 2018 68.75 70.72 67.75 68.86 359,006 +0.18(+0.26%)
Mar 14, 2018 69.91 69.91 68.24 68.68 273,397 -0.79(-1.14%)
Mar 13, 2018 69.94 70.15 68.12 69.47 273,010 -0.16(-0.23%)
Mar 12, 2018 71.57 71.99 68.02 69.63 355,041 -2.91(-4.01%)
Mar 09, 2018 72.74 73.08 71.84 72.54 120,853 +0.03(+0.04%)
Mar 08, 2018 72.86 73.04 71.37 72.51 181,391 -0.04(-0.06%)
Mar 07, 2018 71.76 73.01 71.30 72.55 204,128 +0.46(+0.64%)
Mar 06, 2018 71.20 72.15 70.28 72.09 171,632 +1.30(+1.84%)
Mar 05, 2018 69.57 71.09 69.15 70.79 185,924 +0.95(+1.36%)
Mar 02, 2018 67.23 70.35 67.01 69.84 197,462 +1.61(+2.36%)
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.