Dorman Products Inc (NQ: DORM )

113.84 USD +1.17 (+1.04%)
Official Closing Price Updated: 4:03 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.49 72.31 70.13 71.08 119,400 -0.16(-0.22%)
Aug 29, 2019 70.52 71.90 70.52 71.24 157,496 +1.14(+1.63%)
Aug 28, 2019 69.82 70.74 69.01 70.10 139,730 +0.11(+0.16%)
Aug 27, 2019 71.88 71.88 69.75 69.99 125,374 -1.52(-2.13%)
Aug 26, 2019 71.04 71.64 70.38 71.51 109,298 +1.17(+1.66%)
Aug 23, 2019 71.25 72.37 69.93 70.34 224,500 -1.35(-1.88%)
Aug 22, 2019 73.35 73.71 71.69 71.69 90,749 -1.43(-1.96%)
Aug 21, 2019 73.30 73.65 72.73 73.12 83,368 +0.40(+0.55%)
Aug 20, 2019 74.04 74.20 72.68 72.72 97,024 -1.54(-2.07%)
Aug 19, 2019 74.18 75.36 74.18 74.26 103,193 +0.73(+0.99%)
Aug 16, 2019 73.03 74.32 71.84 73.53 163,400 +0.63(+0.86%)
Aug 15, 2019 73.69 73.80 71.54 72.90 212,272 -0.94(-1.27%)
Aug 14, 2019 73.76 74.42 72.82 73.84 238,047 -0.91(-1.22%)
Aug 13, 2019 72.81 74.89 72.38 74.75 252,045 +1.47(+2.01%)
Aug 12, 2019 72.52 75.00 72.47 73.28 269,731 +0.66(+0.91%)
Aug 09, 2019 72.02 72.92 70.94 72.62 199,600 +0.22(+0.30%)
Aug 08, 2019 70.59 72.61 70.59 72.40 154,151 +1.82(+2.58%)
Aug 07, 2019 70.21 71.32 69.61 70.58 194,808 -0.24(-0.34%)
Aug 06, 2019 69.61 71.29 69.51 70.82 240,252 +1.00(+1.43%)
Aug 05, 2019 68.43 70.19 68.43 69.82 220,657 +0.65(+0.94%)
Aug 02, 2019 68.87 70.06 67.56 69.17 336,700 +0.16(+0.23%)
Aug 01, 2019 71.82 72.61 68.79 69.01 346,265 -2.87(-3.99%)
Jul 31, 2019 72.61 74.89 71.28 71.88 421,834 -1.17(-1.60%)
Jul 30, 2019 77.00 77.00 67.39 73.05 869,853 -9.87(-11.90%)
Jul 29, 2019 84.66 85.00 82.54 82.92 140,924 -1.84(-2.17%)
Jul 26, 2019 85.06 85.79 84.28 84.76 150,100 +0.04(+0.05%)
Jul 25, 2019 85.00 85.76 84.13 84.72 125,050 -0.38(-0.45%)
Jul 24, 2019 83.93 85.49 82.31 85.10 137,124 +1.11(+1.32%)
Jul 23, 2019 82.62 84.30 82.34 83.99 137,780 +2.13(+2.60%)
Jul 22, 2019 82.21 83.36 81.53 81.86 112,365 -0.23(-0.28%)
Jul 19, 2019 82.46 84.32 81.92 82.09 164,100 -0.08(-0.10%)
Jul 18, 2019 81.98 82.42 81.00 82.17 118,114 +0.62(+0.76%)
Jul 17, 2019 82.88 82.97 81.52 81.55 172,422 -0.83(-1.01%)
Jul 16, 2019 81.81 83.88 81.30 82.38 116,223 +0.06(+0.07%)
Jul 15, 2019 82.18 82.58 80.44 82.32 168,263 +0.48(+0.59%)
Jul 12, 2019 79.59 82.32 78.32 81.84 135,800 +2.66(+3.36%)
Jul 11, 2019 80.77 81.56 78.79 79.18 150,176 -1.54(-1.91%)
Jul 10, 2019 80.76 81.69 78.66 80.72 578,436 -0.13(-0.16%)
Jul 09, 2019 83.39 83.39 80.01 80.85 185,618 -2.69(-3.22%)
Jul 08, 2019 87.90 87.90 83.38 83.54 265,421 -4.45(-5.06%)
Jul 05, 2019 86.83 88.17 86.44 87.99 68,500 +0.72(+0.83%)
Jul 03, 2019 86.95 87.90 85.70 87.27 90,800 +0.91(+1.05%)
Jul 02, 2019 87.62 88.80 85.39 86.36 141,670 -1.16(-1.33%)
Jul 01, 2019 88.19 89.65 86.18 87.52 181,066 +0.38(+0.44%)
Jun 28, 2019 86.01 88.33 85.88 87.14 278,600 +1.42(+1.66%)
Jun 27, 2019 84.49 85.73 84.47 85.72 162,104 +1.91(+2.28%)
Jun 26, 2019 85.27 85.27 83.31 83.81 199,336 -0.94(-1.11%)
Jun 25, 2019 85.63 86.78 84.55 84.75 148,484 -0.67(-0.78%)
Jun 24, 2019 86.47 86.53 84.72 85.42 111,695 -1.04(-1.20%)
Jun 21, 2019 88.10 88.86 86.02 86.46 223,600 -1.94(-2.19%)
Jun 20, 2019 86.83 88.46 86.83 88.40 115,784 +2.08(+2.41%)
Jun 19, 2019 85.18 86.48 83.87 86.32 101,316 +0.91(+1.07%)
Jun 18, 2019 85.45 86.27 84.97 85.41 86,713 +0.64(+0.75%)
Jun 17, 2019 86.20 87.14 84.65 84.77 113,323 -1.48(-1.72%)
Jun 14, 2019 85.51 86.58 84.90 86.25 112,300 +0.56(+0.65%)
Jun 13, 2019 85.12 86.52 84.61 85.69 88,115 +0.91(+1.07%)
Jun 12, 2019 85.73 86.23 84.43 84.78 76,925 -1.01(-1.18%)
Jun 11, 2019 85.89 86.58 85.42 85.79 113,906 +0.28(+0.33%)
Jun 10, 2019 86.51 88.05 82.18 85.51 192,189 -0.97(-1.12%)
Jun 07, 2019 85.32 86.79 84.24 86.48 99,200 +1.36(+1.60%)
Jun 06, 2019 84.89 85.24 83.99 85.12 163,536 +0.11(+0.13%)
Jun 05, 2019 85.00 85.26 83.67 85.01 150,956 +0.29(+0.34%)
Jun 04, 2019 84.24 85.76 83.64 84.72 211,154 +1.38(+1.66%)
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.