Skip to main content

Dorman Products Inc (NQ: DORM )

104.28 +1.70 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 92.63 94.26 91.45 93.42 115,306 +0.34(+0.37%)
Feb 25, 2022 91.80 93.96 90.77 93.08 181,375 +0.98(+1.06%)
Feb 24, 2022 89.29 92.53 88.63 92.10 120,460 +1.66(+1.84%)
Feb 23, 2022 96.60 96.80 90.21 90.44 109,823 -5.06(-5.30%)
Feb 22, 2022 94.00 96.78 88.62 95.50 266,257 +2.15(+2.30%)
Feb 18, 2022 93.35 0 -0.54(-0.58%)
Feb 17, 2022 93.57 94.59 92.46 93.89 209,149 -0.44(-0.47%)
Feb 16, 2022 92.92 94.62 92.66 94.33 84,215 +1.15(+1.23%)
Feb 15, 2022 93.23 94.99 92.82 93.18 77,787 +1.42(+1.55%)
Feb 14, 2022 90.48 92.33 90.48 91.76 94,568 +0.94(+1.04%)
Feb 11, 2022 90.70 91.32 89.42 90.82 95,854 +0.42(+0.46%)
Feb 10, 2022 91.28 93.19 89.59 90.40 73,353 -2.50(-2.69%)
Feb 09, 2022 94.50 95.60 92.53 92.90 90,047 -0.45(-0.48%)
Feb 08, 2022 90.36 93.61 89.68 93.35 94,229 +2.88(+3.18%)
Feb 07, 2022 92.04 92.89 90.15 90.47 71,357 -1.06(-1.16%)
Feb 04, 2022 92.48 92.48 90.20 91.53 63,111 -1.52(-1.63%)
Feb 03, 2022 93.02 94.79 93.05 76,875 -0.39(-0.42%)
Feb 02, 2022 95.73 96.20 92.98 93.44 91,140 -2.20(-2.30%)
Feb 01, 2022 94.34 95.72 92.76 95.64 94,942 +2.01(+2.15%)
Jan 31, 2022 92.08 93.64 93.63 108,038 +1.14(+1.23%)
Jan 28, 2022 90.59 92.66 88.44 92.49 130,504 +1.66(+1.83%)
Jan 27, 2022 92.10 92.96 90.12 90.83 133,870 -0.69(-0.75%)
Jan 26, 2022 95.72 96.61 90.85 91.52 120,549 -3.81(-4.00%)
Jan 25, 2022 97.20 97.68 94.59 95.33 90,580 -3.05(-3.10%)
Jan 24, 2022 93.70 99.17 91.78 98.38 327,717 +4.67(+4.98%)
Jan 21, 2022 96.10 97.50 93.61 93.71 240,846 -3.04(-3.14%)
Jan 20, 2022 100.56 101.24 96.41 96.75 64,603 -3.41(-3.40%)
Jan 19, 2022 102.27 102.27 99.73 100.16 96,005 -1.25(-1.23%)
Jan 18, 2022 105.09 105.09 101.23 101.41 83,090 -4.54(-4.29%)
Jan 14, 2022 105.95 0 -0.25(-0.24%)
Jan 13, 2022 105.45 108.17 105.21 106.20 45,149 +1.32(+1.26%)
Jan 12, 2022 104.53 105.51 103.85 104.88 68,978 +0.34(+0.33%)
Jan 11, 2022 106.85 106.85 103.87 104.54 80,082 -2.62(-2.44%)
Jan 10, 2022 107.07 107.53 105.80 107.16 60,583 -0.93(-0.86%)
Jan 07, 2022 111.41 111.41 107.84 108.09 38,705 -2.77(-2.50%)
Jan 06, 2022 110.33 111.34 108.77 110.86 54,404 +0.97(+0.88%)
Jan 05, 2022 112.66 112.96 109.65 109.89 68,939 -2.22(-1.98%)
Jan 04, 2022 112.19 114.74 110.90 112.11 63,500 +0.58(+0.52%)
Jan 03, 2022 113.80 114.67 111.15 111.53 78,211 -1.48(-1.31%)
Dec 31, 2021 112.00 113.22 111.40 113.01 79,290 +1.03(+0.92%)
Dec 30, 2021 113.18 114.65 111.72 111.98 69,269 -0.70(-0.62%)
Dec 29, 2021 110.06 110.06 109.89 112.68 198,177 +3.15(+2.88%)
Dec 28, 2021 107.33 109.89 107.33 109.53 140,397 +2.53(+2.36%)
Dec 27, 2021 106.52 108.08 106.06 107.00 200,290 +0.58(+0.55%)
Dec 23, 2021 105.98 108.10 105.44 106.42 107,796 +1.12(+1.06%)
Dec 22, 2021 105.71 105.84 103.40 105.30 316,164 -0.53(-0.50%)
Dec 21, 2021 106.80 106.99 105.45 105.83 205,493 +0.10(+0.09%)
Dec 20, 2021 106.72 107.47 104.45 105.73 190,486 -2.27(-2.10%)
Dec 17, 2021 108.28 109.75 105.53 108.00 711,033 +0.04(+0.04%)
Dec 16, 2021 110.95 111.36 107.91 107.96 84,493 -2.15(-1.95%)
Dec 15, 2021 108.52 110.42 107.50 110.11 144,581 +1.33(+1.22%)
Dec 14, 2021 108.78 110.46 107.98 108.78 103,278 +0.05(+0.05%)
Dec 13, 2021 110.22 110.81 108.58 108.73 81,331 -2.05(-1.85%)
Dec 10, 2021 111.95 112.04 110.27 110.78 67,048 -0.04(-0.04%)
Dec 09, 2021 112.11 112.86 110.43 110.82 73,259 -2.10(-1.86%)
Dec 08, 2021 112.86 114.23 112.33 112.92 71,558 +0.01(+0.01%)
Dec 07, 2021 114.79 115.42 112.51 112.91 72,533 -0.93(-0.82%)
Dec 06, 2021 113.61 115.64 113.16 113.84 122,980 +1.17(+1.04%)
Dec 03, 2021 114.31 114.33 112.05 112.67 60,792 -0.89(-0.78%)
Dec 02, 2021 112.43 115.08 111.65 113.56 127,689 +1.84(+1.65%)
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.