Quantcast
DORM

Dorman Products, Inc. Common Stock Historical Stock Prices

$68
*  
0.59
0.88%
Get DORM Alerts
*Delayed - data as of Oct. 19, 2018  -  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 18-JUL-2018 TO 18-OCT-2018

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 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
10/15/2018 67.48 69.66 67.48 68.72 146,037
10/12/2018 67.65 70.02 65.68 67.42 171,482
10/11/2018 68.14 70.01 66.66 66.66 285,821
10/10/2018 71.53 71.8 67.96 68.13 158,902
10/09/2018 71.35 72.24 70.94 71.95 170,843
10/08/2018 71.17 72.68 70.7 71.64 121,367
10/05/2018 72.43 72.68 70.68 71.32 126,728
10/04/2018 72.84 72.84 71.45 72.45 161,803
10/03/2018 74.64 74.78 72.92 73.19 170,166
10/02/2018 74.62 75.71 74.06 74.12 116,089
10/01/2018 77 77.48 74.491 74.68 152,372
09/28/2018 77.39 78.15 76.66 76.92 112,144
09/27/2018 78.32 79.35 77.495 77.86 206,778
09/26/2018 78.52 79.54 77.82 78.38 133,430
09/25/2018 78.43 78.57 77.36 78.22 120,832
09/24/2018 79.29 79.29 76.81 78.42 166,741
09/21/2018 80.62 81.66 79.23 79.5 342,881
09/20/2018 79.18 80.75 78.875 80.37 117,407
09/19/2018 79.02 80.045 77.78 78.57 151,628
09/18/2018 79.35 79.96 77.99 79.23 112,500
09/17/2018 82.97 83.42 78.96 79.6 148,627
09/14/2018 80.9 83.01 80.095 82.79 155,746
09/13/2018 81.54 82.73 80.58 81.19 63,893
09/12/2018 80.93 81.62 78.81 81.22 77,003
09/11/2018 79.91 81.5 79.68 80.92 51,464
09/10/2018 82.1 82.55 79.9 80.05 81,220
09/07/2018 81.3 82.33 80.72 81.72 83,081
09/06/2018 81.11 82.4 80.485 81.38 90,652
09/05/2018 81.69 81.96 80.389 81.35 71,759
09/04/2018 80.84 81.92 79.415 81.88 80,652
08/31/2018 81.01 81.2 80.02 80.98 79,814
08/30/2018 80.88 81.66 80.12 81.19 88,174
08/29/2018 81.01 81.61 80.59 80.95 44,437
08/28/2018 80.77 81.28 79.44 80.83 73,508
08/27/2018 81.09 81.82 80.23 80.5 77,984
08/24/2018 79.37 81.1 79.37 80.83 69,045
08/23/2018 79.5 79.7284 78.92 79.2 44,162
08/22/2018 79.81 79.81 78.435 79.49 72,885
08/21/2018 80.75 80.75 78.85 79.82 117,771
08/20/2018 78.82 80.5 78.82 80.37 97,856
08/17/2018 77.49 78.74 77.03 78.42 94,630
08/16/2018 77.49 78.67 77.3643 77.78 105,370
08/15/2018 76.64 77.44 76.29 77.2 105,512
08/14/2018 75.51 77.46 75.465 76.81 85,134
08/13/2018 76.31 76.62 75.19 75.3 91,358
08/10/2018 75.47 76.74 74.78 76.27 72,867
08/09/2018 74.76 76.26 74.46 75.97 79,760
08/08/2018 74.56 75.01 73.73 74.75 65,213
08/07/2018 75.79 76.25 74.45 74.55 115,613
08/06/2018 73.08 75.73 72.8 75.54 128,984
08/03/2018 73.83 74.115 72.85 73.3 154,372
08/02/2018 72.19 74.15 72.01 73.38 96,539
08/01/2018 74.69 74.89 71.0675 72.11 145,329
07/31/2018 74.14 75 71.13 74.68 276,983
07/30/2018 72.34 75 72.34 73.68 123,932
07/27/2018 72.3 73.59 69.995 72.17 134,202
07/26/2018 71.48 73 71.2332 72.33 138,275
07/25/2018 71.13 71.64 69.05 71.5 87,388
07/24/2018 73.1 73.415 70.895 71.26 162,021
07/23/2018 73 73.1 71.84 72.66 90,711
07/20/2018 74.38 74.47 73.01 73.17 120,809
07/19/2018 72.8 74.93 72.51 74.57 125,565
07/18/2018 70.91 73.21 70.91 73.11 141,623
*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