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 (%)
Jun 30, 2021 103.18 104.17 102.83 103.67 128,529 +0.08(+0.08%)
Jun 29, 2021 101.80 103.86 101.10 103.59 137,638 +2.31(+2.28%)
Jun 28, 2021 101.15 102.99 100.50 101.28 109,279 +1.12(+1.12%)
Jun 25, 2021 99.37 100.94 98.46 100.16 248,792 +1.29(+1.30%)
Jun 24, 2021 99.02 99.73 98.27 98.87 128,993 +0.36(+0.37%)
Jun 23, 2021 100.83 100.93 98.39 98.51 158,816 -1.84(-1.83%)
Jun 22, 2021 99.67 100.81 99.52 100.35 53,320 +0.16(+0.16%)
Jun 21, 2021 99.21 100.81 99.21 100.19 88,631 +1.37(+1.39%)
Jun 18, 2021 98.41 99.54 97.72 98.82 214,220 -0.37(-0.37%)
Jun 17, 2021 101.42 101.86 97.56 99.19 123,186 -2.72(-2.67%)
Jun 16, 2021 103.07 103.36 101.71 101.91 65,521 -1.10(-1.07%)
Jun 15, 2021 102.05 103.07 101.65 103.01 66,087 +1.46(+1.44%)
Jun 14, 2021 102.77 102.77 100.86 101.55 69,049 -1.38(-1.34%)
Jun 11, 2021 101.97 102.96 101.97 102.93 42,418 +1.40(+1.38%)
Jun 10, 2021 103.50 103.54 101.21 101.53 48,477 -1.41(-1.37%)
Jun 09, 2021 104.16 104.16 102.07 102.94 66,950 -0.65(-0.63%)
Jun 08, 2021 103.36 103.88 102.31 103.59 47,644 +0.85(+0.83%)
Jun 07, 2021 104.42 104.79 102.34 102.74 75,084 -1.70(-1.63%)
Jun 04, 2021 104.47 105.33 102.78 104.44 90,037 +0.05(+0.05%)
Jun 03, 2021 102.14 104.49 101.40 104.39 108,212 +2.39(+2.34%)
Jun 02, 2021 103.32 103.91 101.18 102.00 84,950 -1.30(-1.26%)
Jun 01, 2021 102.90 103.95 102.05 103.30 116,526 +0.92(+0.90%)
May 28, 2021 102.70 102.95 102.04 102.38 118,769 -0.09(-0.09%)
May 27, 2021 102.14 103.50 101.79 102.47 109,022 +1.17(+1.15%)
May 26, 2021 99.95 101.87 99.89 101.30 96,314 +1.25(+1.25%)
May 25, 2021 100.56 101.52 99.48 100.05 102,657 -0.68(-0.68%)
May 24, 2021 101.84 101.87 99.96 100.73 70,829 -0.24(-0.24%)
May 21, 2021 100.83 102.47 99.71 100.97 121,024 +1.37(+1.38%)
May 20, 2021 98.84 99.93 98.68 99.60 74,743 +0.61(+0.62%)
May 19, 2021 99.67 100.15 98.21 98.99 93,213 -0.55(-0.55%)
May 18, 2021 102.93 102.99 99.54 99.54 69,145 -3.54(-3.43%)
May 17, 2021 103.19 104.31 102.32 103.08 69,982 -0.77(-0.74%)
May 14, 2021 103.23 104.23 102.00 103.85 74,554 +0.82(+0.80%)
May 13, 2021 99.73 103.64 99.73 103.03 123,846 +3.44(+3.45%)
May 12, 2021 99.12 100.92 99.02 99.59 118,555 -0.24(-0.24%)
May 11, 2021 100.46 102.90 98.01 99.83 92,361 -3.76(-3.63%)
May 10, 2021 104.39 104.58 103.05 103.59 115,323 -0.86(-0.82%)
May 07, 2021 100.65 104.71 100.65 104.45 105,546 +2.07(+2.02%)
May 06, 2021 98.95 102.56 98.95 102.38 167,473 +3.43(+3.47%)
May 05, 2021 99.06 99.93 98.01 98.95 94,787 +0.06(+0.06%)
May 04, 2021 99.82 100.26 98.14 98.89 113,360 -1.78(-1.77%)
May 03, 2021 100.06 101.73 99.26 100.67 198,721 +1.49(+1.50%)
Apr 30, 2021 100.06 100.90 98.73 99.18 157,900 -1.84(-1.82%)
Apr 29, 2021 100.76 101.42 99.75 101.02 179,181 +1.13(+1.13%)
Apr 28, 2021 98.00 100.23 97.36 99.89 212,710 +1.89(+1.93%)
Apr 27, 2021 100.65 101.17 97.83 98.00 261,409 -1.01(-1.02%)
Apr 26, 2021 108.00 108.00 98.26 99.01 499,234 -12.33(-11.07%)
Apr 23, 2021 109.52 112.31 108.28 111.34 107,900 +2.27(+2.08%)
Apr 22, 2021 109.55 110.35 107.94 109.07 95,433 -0.68(-0.62%)
Apr 21, 2021 107.31 110.38 105.69 109.75 116,351 +1.97(+1.83%)
Apr 20, 2021 106.99 108.96 106.94 107.78 117,659 +0.15(+0.14%)
Apr 19, 2021 107.11 108.15 105.95 107.63 57,026 +0.43(+0.40%)
Apr 16, 2021 107.45 108.87 106.86 107.20 64,200 +0.60(+0.56%)
Apr 15, 2021 106.28 107.06 105.51 106.60 54,207 +0.85(+0.80%)
Apr 14, 2021 105.35 106.99 105.33 105.75 53,508 +0.88(+0.84%)
Apr 13, 2021 105.87 107.83 103.64 104.87 85,334 -0.84(-0.79%)
Apr 12, 2021 104.90 106.25 103.93 105.71 54,409 +1.13(+1.08%)
Apr 09, 2021 103.31 105.03 102.99 104.58 87,100 +0.80(+0.77%)
Apr 08, 2021 102.15 103.83 101.27 103.78 139,802 +1.57(+1.54%)
Apr 07, 2021 103.85 104.54 101.72 102.21 84,271 -1.53(-1.47%)
Apr 06, 2021 105.45 106.76 103.43 103.74 102,270 -1.51(-1.43%)
Apr 05, 2021 103.50 107.86 103.12 105.25 105,666 +1.64(+1.58%)
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.