Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorman Products Inc
(NQ:
DORM
)
91.33
-0.83 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2024
93.76
94.10
91.38
93.22
124,352
-1.00(-1.06%)
Feb 29, 2024
95.16
95.60
93.08
94.22
156,400
+1.31(+1.41%)
Feb 28, 2024
94.78
95.29
92.75
92.91
169,145
-3.36(-3.49%)
Feb 27, 2024
90.00
96.42
88.90
96.27
312,972
+13.17(+15.86%)
Feb 26, 2024
82.24
83.95
81.24
83.09
172,583
+0.36(+0.44%)
Feb 23, 2024
80.99
83.41
80.83
82.73
217,418
+1.57(+1.93%)
Feb 22, 2024
82.50
83.70
80.67
81.16
238,332
-1.66(-2.00%)
Feb 21, 2024
81.74
83.12
81.74
82.82
230,124
+0.92(+1.12%)
Feb 20, 2024
80.80
82.68
80.28
81.90
172,446
-0.34(-0.41%)
Feb 16, 2024
83.73
83.79
82.08
82.24
213,275
-1.79(-2.13%)
Feb 15, 2024
84.08
84.98
83.05
84.03
93,426
+0.97(+1.17%)
Feb 14, 2024
82.56
83.15
82.30
83.06
91,135
+1.71(+2.10%)
Feb 13, 2024
81.07
85.34
80.33
81.35
148,138
-2.63(-3.13%)
Feb 12, 2024
83.95
85.10
83.36
83.98
167,606
+0.52(+0.62%)
Feb 09, 2024
81.06
84.21
81.06
83.46
139,285
+1.80(+2.20%)
Feb 08, 2024
81.15
81.97
80.74
81.66
84,715
+0.26(+0.32%)
Feb 07, 2024
81.55
82.31
80.43
81.40
82,436
-0.31(-0.38%)
Feb 06, 2024
79.81
82.44
79.81
81.71
88,078
+2.07(+2.60%)
Feb 05, 2024
81.78
81.78
79.43
79.64
134,608
-3.15(-3.80%)
Feb 02, 2024
82.43
83.25
81.18
82.79
100,115
-0.59(-0.71%)
Feb 01, 2024
81.42
83.38
81.03
83.38
105,619
+1.97(+2.42%)
Jan 31, 2024
83.69
84.41
81.37
81.41
108,072
-2.23(-2.67%)
Jan 30, 2024
85.11
85.81
83.56
83.64
101,591
-1.98(-2.31%)
Jan 29, 2024
84.87
85.75
84.28
85.62
91,424
+0.61(+0.72%)
Jan 26, 2024
85.42
86.17
84.57
85.01
57,936
+0.21(+0.25%)
Jan 25, 2024
85.12
85.49
83.50
84.80
76,774
+0.46(+0.55%)
Jan 24, 2024
87.00
87.00
84.06
84.34
122,446
-1.60(-1.86%)
Jan 23, 2024
86.28
86.75
85.49
85.94
127,076
+0.98(+1.15%)
Jan 22, 2024
82.95
85.33
82.75
84.96
177,337
+2.98(+3.64%)
Jan 19, 2024
81.95
82.24
81.15
81.98
93,041
+0.27(+0.33%)
Jan 18, 2024
81.08
81.84
80.23
81.71
79,398
+1.15(+1.43%)
Jan 17, 2024
79.86
80.80
79.31
80.56
80,222
-0.61(-0.75%)
Jan 16, 2024
80.08
81.92
79.94
81.17
118,556
+0.40(+0.50%)
Jan 12, 2024
82.63
83.00
80.42
80.77
76,880
-0.78(-0.96%)
Jan 11, 2024
79.95
81.81
79.86
81.55
122,564
+1.30(+1.62%)
Jan 10, 2024
79.76
80.55
79.30
80.25
70,364
+0.01(+0.01%)
Jan 09, 2024
79.81
80.58
79.50
80.24
62,276
-0.73(-0.90%)
Jan 08, 2024
79.69
81.09
79.20
80.97
70,766
+1.35(+1.70%)
Jan 05, 2024
79.56
81.67
79.47
79.62
84,327
-0.65(-0.81%)
Jan 04, 2024
80.43
81.20
79.80
80.27
97,868
-0.09(-0.11%)
Jan 03, 2024
82.96
82.96
80.23
80.36
119,625
-3.03(-3.63%)
Jan 02, 2024
83.17
85.20
82.53
83.39
95,503
-0.02(-0.02%)
Dec 29, 2023
84.56
85.12
83.23
83.41
81,177
-1.23(-1.45%)
Dec 28, 2023
84.58
84.91
84.21
84.64
71,480
-0.28(-0.33%)
Dec 27, 2023
84.70
85.44
84.37
84.92
66,963
+0.40(+0.47%)
Dec 26, 2023
84.01
84.98
84.01
84.52
53,905
+1.04(+1.25%)
Dec 22, 2023
83.50
84.15
82.66
83.48
90,197
+0.45(+0.54%)
Dec 21, 2023
83.67
84.93
82.36
83.03
121,383
+0.05(+0.06%)
Dec 20, 2023
83.72
85.73
82.66
82.98
163,165
-1.04(-1.24%)
Dec 19, 2023
80.90
84.20
80.90
84.02
185,134
+3.49(+4.33%)
Dec 18, 2023
80.96
80.97
79.50
80.53
98,493
+0.26(+0.32%)
Dec 15, 2023
81.75
82.17
80.26
80.27
475,397
-0.97(-1.19%)
Dec 14, 2023
79.37
81.90
79.24
81.24
117,878
+3.06(+3.91%)
Dec 13, 2023
75.33
78.37
74.27
78.18
145,773
+2.56(+3.39%)
Dec 12, 2023
75.95
76.01
74.86
75.62
88,278
-0.13(-0.17%)
Dec 11, 2023
74.69
75.85
74.24
75.75
93,257
+0.93(+1.24%)
Dec 08, 2023
76.53
76.53
74.78
74.82
103,615
-1.48(-1.94%)
Dec 07, 2023
76.99
76.99
75.55
76.30
86,830
+0.02(+0.03%)
Dec 06, 2023
76.66
78.08
75.84
76.28
113,352
+0.41(+0.54%)
Dec 05, 2023
77.24
77.28
75.28
75.87
110,097
-1.22(-1.58%)
Dec 04, 2023
74.09
77.12
74.09
77.09
130,133
+3.30(+4.47%)
Dec 01, 2023
72.13
74.23
72.08
73.79
135,378
+1.75(+2.43%)
Nov 30, 2023
72.29
72.29
69.77
72.04
184,597
+0.42(+0.59%)
Nov 29, 2023
73.40
74.60
71.24
71.62
176,775
-0.90(-1.24%)
Nov 28, 2023
72.73
73.50
72.25
72.52
98,450
+0.06(+0.08%)
Nov 27, 2023
72.76
72.98
72.11
72.46
78,017
-0.49(-0.67%)
Nov 24, 2023
72.37
73.92
72.37
72.95
40,492
+0.23(+0.32%)
Nov 22, 2023
72.34
72.96
71.81
72.72
64,043
+1.21(+1.69%)
Nov 21, 2023
71.40
72.46
71.06
71.51
85,705
-0.65(-0.90%)
Nov 20, 2023
71.67
72.36
70.70
72.16
79,924
+0.89(+1.25%)
Nov 17, 2023
70.97
71.93
70.55
71.27
110,866
+1.05(+1.50%)
Nov 16, 2023
71.15
71.36
69.63
70.22
89,450
-0.69(-0.97%)
Nov 15, 2023
70.66
72.33
70.37
70.91
160,095
-0.30(-0.42%)
Nov 14, 2023
69.17
71.29
68.63
71.21
129,461
+4.31(+6.44%)
Nov 13, 2023
66.34
67.41
66.07
66.90
92,000
+0.01(+0.01%)
Nov 10, 2023
67.37
67.76
66.21
66.89
81,712
+0.19(+0.28%)
Nov 09, 2023
67.34
68.03
66.31
66.70
98,704
-0.49(-0.73%)
Nov 08, 2023
67.80
68.12
66.75
67.19
271,794
-0.51(-0.75%)
Nov 07, 2023
68.26
68.26
66.85
67.70
109,506
-0.68(-0.99%)
Nov 06, 2023
67.83
69.63
67.83
68.38
115,104
+0.24(+0.35%)
Nov 03, 2023
68.45
69.97
67.77
68.14
168,273
+1.69(+2.54%)
Nov 02, 2023
66.04
67.35
64.89
66.45
171,045
+1.05(+1.61%)
Nov 01, 2023
62.18
66.68
60.12
65.40
624,459
+3.22(+5.18%)
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
76.81
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
.