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 | 1.48 | 1.18286445013 | 125.12 | 127.97 | 124.085 | 108314 | 125.80361459 | CS |
| 4 | -4.455 | -3.39933615658 | 131.055 | 135.15 | 124.085 | 176268 | 130.30379392 | CS |
| 12 | -13.8 | -9.82905982906 | 140.4 | 144.415 | 119.28 | 161958 | 131.76802726 | CS |
| 26 | 20.46 | 19.2764273601 | 106.14 | 146.6 | 105.1 | 165234 | 125.7683613 | CS |
| 52 | 45.8 | 56.6831683168 | 80.8 | 146.6 | 80.28 | 146421 | 111.62352956 | CS |
| 156 | 33.01 | 35.2708622716 | 93.59 | 146.6 | 60.0113 | 121546 | 97.0413965 | CS |
| 260 | 53.91 | 74.1642591828 | 72.69 | 146.6 | 44.49 | 129729 | 91.90086273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342500 | 132.19 | -0.87 | -0.65 | 132.47 | 133.27 | 130.29 | 94510 |
| 1735256100 | 133.055 | 0.58 | 0.43 | 131.55 | 133.76 | 130.94 | 74313 |
| 1735077840 | 132.47999 | 1.61 | 1.23 | 130.9 | 132.66 | 130.44 | 28988 |
| 1734996900 | 130.87 | -0.49 | -0.37 | 130.84 | 131.86 | 130.25 | 107375 |
| 1734737700 | 131.36 | 1 | 0.77 | 129.955 | 132.79499 | 129.6 | 465988 |
| 1734651300 | 130.36 | 0.47 | 0.36 | 131.34 | 131.34 | 128.69 | 194092 |
| 1734564900 | 129.88999 | -4.34 | -3.23 | 134.53 | 135.06 | 129.49 | 197885 |
| 1734478500 | 134.22999 | -2.69 | -1.96 | 135.275 | 136.22999 | 132.65 | 173856 |
| 1734392100 | 136.91999 | -0.31 | -0.23 | 136.205 | 138.21 | 136.125 | 253248 |
| 1734132900 | 137.22999 | -2.61 | -1.87 | 139.225 | 139.225 | 136.44999 | 292890 |
| 1734046500 | 139.84 | -1.67 | -1.18 | 140.84 | 141.47999 | 138.74 | 128004 |
| 1733960100 | 141.51 | 2.01 | 1.44 | 139.69999 | 141.8 | 138.4 | 147768 |
| 1733873700 | 139.5 | 2.08 | 1.51 | 137.955 | 140.065 | 137.56 | 154098 |
| 1733787300 | 137.41999 | -1.05 | -0.76 | 138.88999 | 139.65 | 136.83439 | 86052 |
| 1733528100 | 138.47 | -0.78 | -0.56 | 140.52 | 140.52 | 137.29 | 75053 |
| 1733441700 | 139.25 | -0.71 | -0.51 | 140.76 | 140.775 | 138.11 | 95341 |
| 1733355300 | 139.96 | 1.5 | 1.08 | 138.04 | 140.37 | 138.02 | 145532 |
| 1733268900 | 138.46 | -2.13 | -1.52 | 140.525 | 140.695 | 138.46 | 105988 |
| 1733182500 | 140.59 | 0.61 | 0.44 | 139.49 | 140.785 | 138.4453 | 125455 |
| 1732917840 | 139.97999 | 0.18 | 0.13 | 140.54499 | 140.69999 | 138.9301 | 59558 |
| 1732750500 | 139.8 | -3.03 | -2.12 | 143.0119 | 144.415 | 139.27 | 107922 |
| 1732664100 | 142.83 | 1.13 | 0.80 | 140.4 | 143.375 | 138.58 | 179515 |
| 1732577700 | 141.69999 | 2.25 | 1.61 | 140.83 | 143.596 | 140.06 | 220250 |
| 1732318500 | 139.44999 | 2.43 | 1.77 | 138.18 | 141.86 | 138.18 | 226189 |
| 1732232100 | 137.02 | 1.87 | 1.38 | 135.41999 | 137.3 | 134.335 | 142965 |
| 1732145700 | 135.15 | -0.49 | -0.36 | 135 | 135.29 | 133.74 | 130149 |
| 1732059300 | 135.63999 | 1.63 | 1.22 | 132.97 | 135.685 | 132.455 | 136721 |
| 1731972900 | 134.01 | -0.72 | -0.53 | 135.21 | 135.955 | 133.56809 | 161552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
