Quantcast
DORM

Dorman Products, Inc. Common Stock Historical Stock Prices

$92.97
*  
0.95
1.01%
Get DORM Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading DORM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    DORM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 93.96 94.5564 92.77 92.97 232,330
01/16/2019 93.43 94.51 93.17 93.92 158,156
01/15/2019 92.21 97.38 90.15 93.24 220,797
01/14/2019 93.8 95.69 91.16 91.67 401,505
01/11/2019 93.85 95.25 93.09 94.56 292,420
01/10/2019 92.05 93.92 91.17 93.54 293,837
01/09/2019 90.23 93.82 90 92.19 455,511
01/08/2019 93.34 94.2 89.03 89.78 382,014
01/07/2019 88.28 93.8292 87.93 90.72 544,127
01/04/2019 88.71 88.71 86.36 88.14 303,519
01/03/2019 88.85 89.2 86.88 87.36 290,320
01/02/2019 89.02 89.53 86.82 89.38 338,614
12/31/2018 89 90.64 88.13 90.02 210,622
12/28/2018 87.48 88.86 86.86 88.35 253,076
12/27/2018 85.29 87.09 84.27 87.09 276,592
12/26/2018 84.09 86.62 83.28 86.4 195,068
12/24/2018 83.68 85.01 83.03 83.96 114,769
12/21/2018 83.93 85.59 81.0189 83.89 642,051
12/20/2018 82.84 84.8 82.2 83.91 269,683
12/19/2018 84.35 87.29 82.2 82.72 170,006
12/18/2018 84.79 85.125 83.214 84.36 143,285
12/17/2018 85.82 86.89 83.33 83.8 261,463
12/14/2018 85.99 88.48 85.51 86.03 336,121
12/13/2018 86.18 87.86 85.1 86 161,666
12/12/2018 83.91 86.085 82.48 85.81 138,425
12/11/2018 83.2 83.45 81.92 82.94 112,917
12/10/2018 80.78 82.02 79.6957 81.95 127,961
12/07/2018 85.81 87.285 81.05 81.13 172,663
12/06/2018 83.74 85.59 82.99 85.58 223,385
12/04/2018 86.84 87.31 83.76 84.91 140,259
12/03/2018 89.46 91.0696 86.4195 87.31 148,982
11/30/2018 87.34 88.64 86.7 87.86 177,376
11/29/2018 89.37 89.74 87.23 87.48 143,964
11/28/2018 86.73 90.18 86.07 89.76 159,290
11/27/2018 87.13 87.78 86.12 86.48 90,376
11/26/2018 86.48 87.87 86.23 87.53 159,709
11/23/2018 83.69 86.4633 83.39 85.67 44,993
11/21/2018 85.1 86.925 81.445 84.56 119,878
11/20/2018 87.04 87.04 83.03 84.53 238,349
11/19/2018 90.09 90.66 87.85 88.28 155,430
11/16/2018 86.07 91.32 86.07 90.26 364,802
11/15/2018 84.46 86.58 83.15 86.58 126,780
11/14/2018 83.47 84.8 82.995 84.41 155,465
11/13/2018 82.46 83.48 81.96 82.98 133,985
11/12/2018 83.4 84.57 82.3 82.37 109,556
11/09/2018 81.53 83.71 80 83.46 141,007
11/08/2018 81.42 82.58 81.21 81.99 75,841
11/07/2018 80.83 81.9 79.54 81.43 138,088
11/06/2018 79.82 81.26 79.34 80.61 145,201
11/05/2018 81.57 82.0068 78.98 79.74 155,427
11/02/2018 81.52 83.24 81.21 81.36 194,093
11/01/2018 79.02 81.94 78.71 81.11 142,879
10/31/2018 77.51 79.75 77.51 79.01 223,543
10/30/2018 74.81 77.0877 74.0901 76.79 152,859
10/29/2018 77.66 79.145 73.78 74.82 263,414
10/26/2018 72.14 79.61 69.69 76.15 350,679
10/25/2018 69.45 71.58 68.465 70.73 158,544
10/24/2018 69.65 70.39 68.77 68.86 193,350
10/23/2018 68.44 70.64 67.07 69.84 114,173
10/22/2018 68.59 69.8 67.9605 69.11 100,325
10/19/2018 67.34 68.95 67.34 68 102,979
10/18/2018 68.8 68.8 66.65 67.41 118,272
10/17/2018 69.9 69.9 67.5 69.12 93,475
10/16/2018 69.32 70.36 68.235 69.99 163,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio