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 30, 2021 100.99 102.05 100.59 101.00 75,087 -0.30(-0.30%)
Jul 29, 2021 102.42 102.42 100.97 101.30 60,318 +1.18(+1.18%)
Jul 28, 2021 101.72 102.32 99.79 100.12 85,914 -1.33(-1.31%)
Jul 27, 2021 101.78 102.89 100.99 101.45 76,576 -1.17(-1.14%)
Jul 26, 2021 104.46 105.00 100.11 102.62 79,002 -2.30(-2.19%)
Jul 23, 2021 104.14 105.88 103.53 104.92 102,461 +1.37(+1.32%)
Jul 22, 2021 104.34 105.00 103.06 103.55 73,515 -0.94(-0.90%)
Jul 21, 2021 105.67 106.51 104.31 104.49 69,133 -1.16(-1.10%)
Jul 20, 2021 104.31 107.31 104.27 105.65 139,077 +2.02(+1.95%)
Jul 19, 2021 102.38 106.02 102.15 103.63 114,014 +0.23(+0.22%)
Jul 16, 2021 105.98 106.77 103.25 103.40 100,890 -1.97(-1.87%)
Jul 15, 2021 105.69 106.08 104.65 105.37 41,591 -0.76(-0.72%)
Jul 14, 2021 106.35 106.44 105.06 106.13 54,409 +0.40(+0.38%)
Jul 13, 2021 106.78 107.49 105.14 105.73 53,113 -0.97(-0.91%)
Jul 12, 2021 104.79 106.93 104.11 106.70 79,667 +1.88(+1.79%)
Jul 09, 2021 104.36 105.61 104.36 104.82 47,304 +1.27(+1.23%)
Jul 08, 2021 103.87 105.24 102.97 103.55 52,776 -1.84(-1.75%)
Jul 07, 2021 104.04 106.16 103.06 105.39 62,586 +1.65(+1.59%)
Jul 06, 2021 104.78 104.78 101.77 103.74 83,189 -1.09(-1.04%)
Jul 02, 2021 105.89 106.56 104.67 104.83 53,986 -0.65(-0.62%)
Jul 01, 2021 104.51 106.36 103.99 105.48 84,300 +1.81(+1.75%)
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%)
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.