Dorman Products Inc (NQ: DORM )

91.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 91.92 92.26 90.38 91.10 110,636 -0.88(-0.96%)
May 21, 2024 91.92 92.54 91.59 91.98 92,339 -0.07(-0.08%)
May 20, 2024 91.64 93.48 90.94 92.05 110,262 +0.72(+0.79%)
May 17, 2024 92.44 92.71 90.87 91.33 83,269 -0.83(-0.90%)
May 16, 2024 92.51 92.56 91.46 92.16 95,176 -0.54(-0.58%)
May 15, 2024 92.48 93.35 91.87 92.70 122,114 +1.16(+1.27%)
May 14, 2024 94.86 95.16 91.11 91.54 194,103 -1.80(-1.93%)
May 13, 2024 92.65 94.28 92.65 93.34 122,941 +0.90(+0.97%)
May 10, 2024 92.85 93.37 91.95 92.44 95,520 +0.24(+0.26%)
May 09, 2024 91.53 92.74 91.23 92.20 242,770 +0.97(+1.06%)
May 08, 2024 91.33 93.25 90.40 91.23 94,826 -0.14(-0.15%)
May 07, 2024 94.09 96.43 91.10 91.37 151,464 -1.52(-1.64%)
May 06, 2024 91.07 92.95 91.07 92.89 127,791 +1.94(+2.13%)
May 03, 2024 91.75 91.83 89.24 90.95 84,421 +0.22(+0.24%)
May 02, 2024 89.80 90.81 88.86 90.73 105,536 +1.71(+1.92%)
May 01, 2024 87.82 91.13 86.77 89.02 91,857 +1.57(+1.80%)
Apr 30, 2024 87.75 88.88 87.22 87.45 136,456 -1.31(-1.48%)
Apr 29, 2024 89.25 89.72 88.54 88.76 76,174 -0.47(-0.53%)
Apr 26, 2024 88.61 89.28 88.55 89.23 73,775 +1.15(+1.31%)
Apr 25, 2024 88.71 88.71 86.61 88.08 114,832 -1.73(-1.93%)
Apr 24, 2024 89.69 90.91 88.94 89.81 64,100 -0.41(-0.45%)
Apr 23, 2024 89.12 90.33 88.82 90.22 80,850 +1.43(+1.61%)
Apr 22, 2024 88.45 89.20 88.09 88.79 67,855 +0.39(+0.44%)
Apr 19, 2024 87.49 88.97 87.42 88.40 98,489 +0.49(+0.56%)
Apr 18, 2024 88.01 89.79 87.62 87.91 89,940 -0.09(-0.10%)
Apr 17, 2024 89.32 89.32 87.65 88.00 94,598 -0.95(-1.07%)
Apr 16, 2024 89.13 90.10 88.27 88.95 79,966 -0.81(-0.90%)
Apr 15, 2024 90.69 90.95 89.22 89.76 73,936 -0.29(-0.32%)
Apr 12, 2024 91.27 91.41 89.68 90.05 53,556 -2.13(-2.31%)
Apr 11, 2024 92.55 92.75 90.81 92.18 117,699 +0.35(+0.38%)
Apr 10, 2024 93.43 93.43 91.35 91.83 109,301 -3.79(-3.96%)
Apr 09, 2024 95.94 96.45 94.61 95.62 56,305 -0.20(-0.21%)
Apr 08, 2024 97.24 98.38 95.41 95.82 134,275 -0.55(-0.57%)
Apr 05, 2024 95.39 96.95 95.39 96.37 81,757 +0.63(+0.66%)
Apr 04, 2024 98.16 98.55 95.32 95.74 103,467 -1.86(-1.91%)
Apr 03, 2024 95.69 97.69 95.69 97.60 121,207 +0.93(+0.96%)
Apr 02, 2024 96.69 96.74 95.12 96.67 146,327 -0.83(-0.85%)
Apr 01, 2024 96.27 98.12 95.57 97.50 108,270 +1.11(+1.15%)
Mar 28, 2024 98.31 98.31 95.80 96.39 126,806 -1.04(-1.07%)
Mar 27, 2024 93.99 97.70 93.02 97.43 177,210 +4.39(+4.72%)
Mar 26, 2024 93.59 93.96 93.04 93.04 103,038 -0.49(-0.52%)
Mar 25, 2024 94.00 94.92 92.61 93.53 86,163 -0.22(-0.23%)
Mar 22, 2024 93.90 94.95 93.06 93.75 84,686 +0.26(+0.28%)
Mar 21, 2024 93.99 94.30 93.16 93.49 143,160 +0.02(+0.02%)
Mar 20, 2024 90.66 93.96 90.66 93.47 137,518 +2.82(+3.11%)
Mar 19, 2024 90.21 91.48 89.56 90.65 79,178 +0.33(+0.37%)
Mar 18, 2024 90.14 91.54 89.61 90.32 115,833 -0.07(-0.08%)
Mar 15, 2024 90.53 91.71 90.03 90.39 269,269 -0.01(-0.01%)
Mar 14, 2024 90.75 91.39 89.51 90.40 165,473 -0.35(-0.39%)
Mar 13, 2024 90.52 91.43 90.22 90.75 157,349 -0.02(-0.02%)
Mar 12, 2024 90.89 91.30 90.00 90.77 88,683 -0.33(-0.36%)
Mar 11, 2024 90.63 91.24 90.02 91.10 59,093 +0.29(+0.32%)
Mar 08, 2024 92.29 93.20 90.55 90.81 75,285 -0.62(-0.68%)
Mar 07, 2024 91.95 92.65 89.98 91.43 109,702 +0.42(+0.46%)
Mar 06, 2024 91.61 92.09 90.43 91.01 76,474 -0.15(-0.16%)
Mar 05, 2024 90.26 92.38 90.26 91.16 89,927 +0.69(+0.77%)
Mar 04, 2024 92.96 94.00 90.37 90.47 92,349 -2.75(-2.96%)
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.