Skip to main content

Dorman Products Inc (NQ: DORM )

96.39 -1.04 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 60.54 65.95 60.01 62.18 399,347 -10.58(-14.54%)
Oct 30, 2023 71.41 73.23 70.39 72.76 122,993 +2.29(+3.25%)
Oct 27, 2023 74.27 74.27 69.17 70.47 207,545 -4.11(-5.51%)
Oct 26, 2023 73.32 75.63 72.61 74.58 78,692 +1.21(+1.65%)
Oct 25, 2023 72.98 73.42 71.72 73.37 110,946 -0.21(-0.29%)
Oct 24, 2023 73.67 74.54 72.58 73.58 84,020 +0.20(+0.27%)
Oct 23, 2023 72.74 75.35 72.21 73.38 107,478 +0.18(+0.25%)
Oct 20, 2023 74.19 74.62 73.12 73.20 150,626 -0.62(-0.84%)
Oct 19, 2023 74.89 74.89 73.40 73.82 114,444 -1.50(-1.99%)
Oct 18, 2023 76.99 76.99 75.32 75.32 60,075 -2.37(-3.05%)
Oct 17, 2023 78.12 79.22 77.60 77.69 78,431 -0.51(-0.65%)
Oct 16, 2023 77.02 79.10 76.88 78.20 84,905 +1.65(+2.16%)
Oct 13, 2023 78.27 78.45 76.01 76.55 70,954 -1.60(-2.05%)
Oct 12, 2023 77.01 78.33 75.55 78.15 69,488 +0.89(+1.15%)
Oct 11, 2023 77.01 77.42 75.74 77.26 52,498 +0.26(+0.34%)
Oct 10, 2023 77.95 78.40 76.78 77.00 66,593 -0.55(-0.71%)
Oct 09, 2023 75.60 77.91 75.15 77.55 63,130 +1.15(+1.51%)
Oct 06, 2023 75.73 76.95 75.08 76.40 96,780 +0.01(+0.01%)
Oct 05, 2023 76.45 76.74 75.69 76.39 114,013 +0.05(+0.07%)
Oct 04, 2023 75.39 76.61 74.82 76.34 56,041 +0.80(+1.06%)
Oct 03, 2023 74.52 75.79 73.62 75.54 59,071 +0.54(+0.72%)
Oct 02, 2023 75.29 75.60 74.05 75.00 86,006 -0.76(-1.00%)
Sep 29, 2023 76.98 76.98 75.02 75.76 99,035 -0.79(-1.03%)
Sep 28, 2023 75.18 77.34 75.18 76.55 126,214 +1.15(+1.53%)
Sep 27, 2023 74.11 76.14 73.63 75.40 72,743 +1.74(+2.36%)
Sep 26, 2023 74.47 74.89 73.49 73.66 69,659 -0.93(-1.25%)
Sep 25, 2023 73.69 75.15 74.30 74.59 78,036 +0.70(+0.95%)
Sep 22, 2023 76.23 76.56 73.33 73.89 117,518 -2.20(-2.89%)
Sep 21, 2023 77.03 77.03 76.04 76.09 56,255 -1.82(-2.34%)
Sep 20, 2023 78.92 80.23 77.77 77.91 69,761 -0.59(-0.75%)
Sep 19, 2023 77.78 78.72 77.50 78.50 86,386 +0.81(+1.04%)
Sep 18, 2023 78.94 79.51 77.42 77.69 58,110 -0.95(-1.21%)
Sep 15, 2023 78.97 80.16 78.18 78.64 364,596 -0.15(-0.19%)
Sep 14, 2023 77.27 79.39 77.24 78.79 85,615 +2.07(+2.70%)
Sep 13, 2023 77.29 77.70 76.48 76.72 79,365 -0.45(-0.58%)
Sep 12, 2023 77.47 78.84 76.78 77.17 76,903 -0.76(-0.98%)
Sep 11, 2023 79.19 79.97 77.36 77.93 89,103 -0.67(-0.85%)
Sep 08, 2023 78.46 78.82 77.18 78.60 89,301 +0.56(+0.72%)
Sep 07, 2023 81.68 81.68 77.19 78.04 92,478 -3.79(-4.63%)
Sep 06, 2023 81.60 83.09 81.08 81.83 64,367 +0.45(+0.55%)
Sep 05, 2023 83.58 85.03 78.81 81.38 126,408 -2.97(-3.52%)
Sep 01, 2023 83.20 84.58 81.86 84.35 71,184 +1.84(+2.23%)
Aug 31, 2023 81.82 83.69 81.76 82.51 83,041 +0.66(+0.81%)
Aug 30, 2023 81.37 82.61 81.05 81.85 36,875 +0.24(+0.29%)
Aug 29, 2023 80.40 81.67 80.07 81.61 54,411 +1.12(+1.39%)
Aug 28, 2023 80.20 83.63 79.67 80.49 57,977 +0.65(+0.81%)
Aug 25, 2023 79.47 79.88 78.81 79.84 52,973 +0.43(+0.54%)
Aug 24, 2023 80.22 80.89 79.19 79.41 72,064 -1.18(-1.46%)
Aug 23, 2023 80.44 81.11 80.35 80.59 73,911 +0.03(+0.04%)
Aug 22, 2023 82.28 83.40 80.11 80.56 72,087 -1.79(-2.17%)
Aug 21, 2023 82.17 83.29 81.89 82.35 73,132 +0.20(+0.24%)
Aug 18, 2023 81.53 82.70 81.32 82.15 108,637 +0.03(+0.04%)
Aug 17, 2023 83.79 84.19 82.01 82.12 51,737 -1.63(-1.95%)
Aug 16, 2023 84.49 85.04 83.64 83.75 58,358 -0.79(-0.93%)
Aug 15, 2023 84.26 84.75 83.58 84.54 43,637 -0.40(-0.47%)
Aug 14, 2023 85.72 86.01 83.93 84.94 93,701 -1.55(-1.79%)
Aug 11, 2023 84.96 87.05 84.89 86.49 97,848 +1.13(+1.32%)
Aug 10, 2023 87.46 88.04 85.20 85.36 54,449 -1.94(-2.22%)
Aug 09, 2023 89.13 89.13 86.57 87.30 94,386 -1.74(-1.95%)
Aug 08, 2023 88.73 89.13 86.13 89.04 73,971 -0.95(-1.06%)
Aug 07, 2023 89.45 91.11 89.03 89.99 72,599 +0.64(+0.72%)
Aug 04, 2023 88.88 90.23 88.80 89.35 77,569 +0.55(+0.62%)
Aug 03, 2023 88.61 89.62 86.05 88.80 108,779 +0.11(+0.12%)
Aug 02, 2023 86.41 88.94 86.41 88.69 109,721 +1.98(+2.28%)
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.