Dorman Products Inc (DORM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.86 | -3.87035119853 | 125.57 | 128.77 | 120.655 | 242392 | 125.78190251 | CS |
| 4 | -8.155 | -6.32832809529 | 128.865 | 135.685 | 120.655 | 243212 | 127.67071005 | CS |
| 12 | -8.46 | -6.54950839978 | 129.17 | 135.685 | 119.28 | 201855 | 128.02586405 | CS |
| 26 | 8.2 | 7.28824104524 | 112.51 | 146.6 | 108.12 | 181720 | 128.84786202 | CS |
| 52 | 22.4 | 22.7850676432 | 98.31 | 146.6 | 86.61 | 155793 | 116.37853946 | CS |
| 156 | 26.59 | 28.2511687208 | 94.12 | 146.6 | 60.0113 | 125145 | 99.14722599 | CS |
| 260 | 67.64 | 127.454305634 | 53.07 | 146.6 | 44.49 | 127646 | 95.1027528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 120.71 | -4.44 | -3.55 | 124.56 | 126.1 | 119.485 | 241376 |
| 1743114900 | 125.15 | -0.62 | -0.49 | 125.97 | 127.065 | 124.56 | 253590 |
| 1743028500 | 125.77 | -0.23 | -0.18 | 125.78 | 126.4 | 124.63 | 193374 |
| 1742942100 | 126 | -0.73 | -0.58 | 126.36 | 127.34 | 125.38 | 156409 |
| 1742855700 | 126.73 | 1.28 | 1.02 | 127.08 | 128.77 | 126.425 | 258145 |
| 1742596500 | 125.45 | -1.06 | -0.84 | 125.57 | 126.545 | 124.245 | 350444 |
| 1742510100 | 126.51 | -0.93 | -0.73 | 126.51 | 128.25 | 126.3 | 145735 |
| 1742423700 | 127.44 | 2.44 | 1.95 | 125 | 127.77 | 124.97 | 161644 |
| 1742337300 | 125 | -1.74 | -1.37 | 126.105 | 127.24 | 123.85 | 220834 |
| 1742250900 | 126.74 | -0.85 | -0.67 | 127.57 | 128.05 | 126.55 | 208034 |
| 1741991700 | 127.59 | 2.3 | 1.84 | 125.95 | 128.01 | 124.09 | 178390 |
| 1741905300 | 125.29 | -1.53 | -1.21 | 126.8 | 128.84 | 124.625 | 287198 |
| 1741818900 | 126.82 | 0.16 | 0.13 | 126.88 | 127.53 | 125.01 | 215846 |
| 1741732500 | 126.66 | 1.48 | 1.18 | 124.6805 | 127.19 | 123.7431 | 182118 |
| 1741646100 | 125.18 | 0.27 | 0.22 | 123.58 | 126.0875 | 122.6543 | 296683 |
| 1741390500 | 124.91 | -3.81 | -2.96 | 127.69 | 127.8139 | 122.35 | 203112 |
| 1741304100 | 128.72 | -6.07 | -4.50 | 132.63 | 133.32 | 128.19 | 259986 |
| 1741217700 | 134.79 | 4.54 | 3.49 | 131.3 | 135.685 | 131.005 | 292207 |
| 1741131300 | 130.25 | -0.95 | -0.72 | 131.81 | 133.97 | 130.06 | 340024 |
| 1741044900 | 131.19999 | -0.26 | -0.20 | 130.34 | 133.62 | 130.065 | 339737 |
| 1740785700 | 131.46 | 3.47 | 2.71 | 128.865 | 132.13 | 126.78 | 320737 |
| 1740699300 | 127.99 | 3.98 | 3.21 | 122.89 | 130.04 | 122.89 | 492689 |
| 1740612900 | 124.01 | -1.56 | -1.24 | 125.27 | 126.945 | 123.61 | 185351 |
| 1740526500 | 125.57 | 2.53 | 2.06 | 123.78 | 126.76 | 123.69 | 173876 |
| 1740440100 | 123.04 | -0.55 | -0.45 | 123.5 | 125.21 | 122.695 | 127434 |
| 1740180900 | 123.59 | -2.9 | -2.29 | 127.26 | 128 | 122.99 | 154886 |
| 1740094500 | 126.49 | 0.35 | 0.28 | 125.61 | 126.63 | 124.57 | 172758 |
| 1740008100 | 126.14 | -0.85 | -0.67 | 125.93 | 127.13 | 124.655 | 125025 |
| 1739921700 | 126.99 | 0.32 | 0.25 | 126.35 | 127.63 | 126.03 | 85623 |
| 1739576100 | 126.67 | 0.92 | 0.73 | 126.61 | 127.36 | 125.825 | 79156 |
| 1739489700 | 125.75 | 0.82 | 0.66 | 125.54 | 126.22 | 124.78 | 98815 |
| 1739403300 | 124.93 | -1.21 | -0.96 | 125.06 | 126.03 | 124.085 | 123269 |
| 1739316900 | 126.14 | -0.1 | -0.08 | 125.12 | 127.21 | 125.12 | 132015 |
| 1739230500 | 126.24 | -0.6 | -0.47 | 126.84 | 129 | 125.87 | 145240 |
| 1738971300 | 126.84 | -2.61 | -2.02 | 128.6 | 128.69999 | 126.46 | 152842 |
| 1738884900 | 129.44999 | -1.2 | -0.92 | 130.96 | 131.63999 | 128.525 | 145832 |
| 1738798500 | 130.65 | -1.32 | -1.00 | 132.81 | 133.145 | 130.235 | 178293 |
| 1738712100 | 131.97 | 0.83 | 0.63 | 130.91 | 132.72999 | 130.185 | 120353 |
| 1738625700 | 131.13999 | -0.14 | -0.11 | 130 | 131.99 | 128.33 | 215441 |
| 1738366500 | 131.28 | -1.78 | -1.34 | 132.44999 | 132.44999 | 128.79 | 170998 |
| 1738280100 | 133.06 | 0.73 | 0.55 | 132.93 | 135.15 | 130.94 | 227112 |
| 1738193700 | 132.33 | -1.16 | -0.87 | 132.31 | 133.08 | 130.5576 | 221297 |
| 1738107300 | 133.49 | 1.32 | 1.00 | 131.24 | 133.62 | 130.54499 | 195615 |
| 1738020900 | 132.16999 | -0.85 | -0.64 | 132.62 | 134.22999 | 131.29499 | 219755 |
| 1737761700 | 133.02 | 3.05 | 2.35 | 129.97 | 133.11 | 129.87 | 229403 |
| 1737675300 | 129.97 | 0 | 0.00 | 129.97 | 129.97 | 129.97 | 0 |
| 1737588900 | 129.97 | -0.09 | -0.07 | 129.57 | 130.35 | 125.535 | 224153 |
| 1737502500 | 130.06 | 0.46 | 0.35 | 131.055 | 131.53 | 129.77 | 293242 |
| 1737156900 | 129.6 | -0.77 | -0.59 | 131.19 | 131.91 | 127.88 | 174563 |
| 1737070500 | 130.37 | 1.71 | 1.33 | 128.76 | 130.6499 | 128.04 | 133699 |
| 1736984100 | 128.66 | 2.68 | 2.13 | 127.9 | 129.3 | 127.115 | 242188 |
| 1736897700 | 125.98 | 2.8 | 2.27 | 124.16 | 126.29 | 123.08 | 187986 |
| 1736811300 | 123.18 | 1.43 | 1.17 | 120.46 | 123.58 | 119.28 | 154537 |
| 1736552100 | 121.75 | -4.01 | -3.19 | 123.715 | 124.52 | 121.71 | 195309 |
| 1736379300 | 125.76 | 1.7 | 1.37 | 123.71 | 126.12 | 123.12 | 204942 |
| 1736292900 | 124.06 | -4.23 | -3.30 | 126.475 | 127.535 | 122.76 | 150492 |
| 1736206500 | 128.29 | -1.8 | -1.38 | 130.21 | 130.87 | 127.63 | 194762 |
| 1735947300 | 130.09 | 1.66 | 1.29 | 129.16999 | 130.35499 | 128.21 | 110702 |
| 1735860900 | 128.43 | -1.12 | -0.86 | 130.12 | 131.12 | 127.9 | 108972 |
| 1735688100 | 129.55 | -1.7 | -1.30 | 131.5 | 132.16999 | 129.28 | 109317 |
| 1735601700 | 131.25 | -0.94 | -0.71 | 129.6 | 132.395 | 129.6 | 150048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
