Dorman Products Inc. Common Stockのデータ

Dorman Products Inc. Common Stockの基本情報

名前 Dorman Products Inc. Common Stock
ティッカー DORM
国 United States
上場年 nan
セクター Capital Goods

Dorman Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.7 95.13 96.97 95.63 132100.0 95.63
2021-02-12 97.96 94.6 96.18 96.1 138400.0 96.1
2021-02-11 100.05 96.27 99.84 96.57 208800.0 96.57
2021-02-10 102.06 98.69 101.54 99.06 131200.0 99.06
2021-02-09 102.06 98.79 102.06 100.35 114500.0 100.35
2021-02-08 102.59 98.39 100.0 101.88 105700.0 101.88
2021-02-05 99.23 96.9 97.47 99.14 99100.0 99.14
2021-02-04 96.9 94.73 95.64 96.9 84500.0 96.9
2021-02-03 96.0 92.75 94.4 95.38 76900.0 95.38
2021-02-02 95.44 92.73 93.77 94.73 106100.0 94.73
2021-02-01 94.04 90.62 91.05 93.52 165700.0 93.52
2021-01-29 96.56 89.3 92.53 90.83 168500.0 90.83
2021-01-28 95.87 91.97 94.12 92.8 105500.0 92.8
2021-01-27 98.41 91.94 98.41 93.37 137200.0 93.37
2021-01-26 100.57 97.94 99.99 99.34 77400.0 99.34
2021-01-25 99.19 96.63 98.73 99.1 72400.0 99.1
2021-01-22 99.74 97.74 98.88 99.15 110000.0 99.15
2021-01-21 101.54 98.5 98.78 99.33 99700.0 99.33
2021-01-20 98.89 96.19 96.19 98.28 96500.0 98.28
2021-01-19 99.36 94.51 98.97 95.88 137400.0 95.88
2021-01-15 97.97 95.07 97.15 97.76 143600.0 97.76
2021-01-14 97.91 92.59 95.77 97.5 138100.0 97.5
2021-01-13 98.04 95.02 98.04 95.57 123000.0 95.57
2021-01-12 98.4 95.68 96.33 98.13 83700.0 98.13
2021-01-11 97.09 92.34 94.26 96.23 85100.0 96.23
2021-01-08 96.36 93.97 94.79 95.46 123500.0 95.46
2021-01-07 96.31 92.3 93.7 95.0 118300.0 95.0
2021-01-06 94.49 89.39 89.39 93.36 243500.0 93.36
2021-01-05 89.19 86.52 86.7 88.34 111100.0 88.34
2021-01-04 88.28 86.22 87.46 87.34 117000.0 87.34
2020-12-31 88.44 86.51 88.31 86.82 127700.0 86.82
2020-12-30 89.97 88.25 88.62 88.3 97100.0 88.3
2020-12-29 90.63 87.02 89.98 88.03 102100.0 88.03
2020-12-28 90.68 89.34 89.87 89.57 89900.0 89.57
2020-12-24 89.89 88.06 88.25 89.56 41300.0 89.56
2020-12-23 89.05 87.4 87.48 87.81 124600.0 87.81
2020-12-22 89.74 87.78 88.62 87.87 155600.0 87.87
2020-12-21 89.68 87.51 88.1 88.39 225100.0 88.39
2020-12-18 96.92 89.31 93.65 89.39 851200.0 89.39
2020-12-17 99.02 94.33 98.33 94.63 261100.0 94.63
2020-12-16 100.48 97.84 99.75 98.04 187000.0 98.04
2020-12-15 100.55 96.14 97.24 99.36 247100.0 99.36
2020-12-14 98.57 95.3 97.9 96.54 167800.0 96.54
2020-12-11 98.24 96.76 96.78 97.69 88100.0 97.69
2020-12-10 98.12 95.62 97.73 97.66 64000.0 97.66
2020-12-09 98.99 97.4 98.22 98.35 115700.0 98.35
2020-12-08 97.64 95.74 96.05 97.04 152800.0 97.04
2020-12-07 96.45 93.4 94.98 96.27 93600.0 96.27
2020-12-04 95.74 93.5 93.71 95.41 71000.0 95.41
2020-12-03 94.41 92.64 92.82 93.43 87600.0 93.43
2020-12-02 94.71 91.95 94.71 93.04 98100.0 93.04
2020-12-01 95.5 92.15 93.22 94.74 112000.0 94.74
2020-11-30 93.16 90.83 92.44 92.37 136100.0 92.37
2020-11-27 93.07 91.34 91.75 93.07 53300.0 93.07
2020-11-25 94.38 91.42 93.03 91.85 104700.0 91.85
2020-11-24 95.11 92.77 93.8 93.34 185300.0 93.34
2020-11-23 95.14 92.79 93.71 93.52 165400.0 93.52
2020-11-20 94.92 93.05 93.34 94.5 132500.0 94.5
2020-11-19 95.1 92.77 94.53 94.29 182200.0 94.29
2020-11-18 96.86 94.28 95.2 94.53 210500.0 94.53
2020-11-17 95.78 92.85 94.46 95.2 128000.0 95.2
2020-11-16 95.85 92.86 95.29 95.06 182400.0 95.06
2020-11-13 96.57 93.87 95.13 94.74 109900.0 94.74
2020-11-12 96.65 92.02 95.44 94.32 150800.0 94.32
2020-11-11 97.46 94.73 97.06 96.2 83900.0 96.2
2020-11-10 97.88 92.73 93.23 96.01 166600.0 96.01
2020-11-09 99.95 91.81 97.42 92.2 178400.0 92.2
2020-11-06 95.53 93.23 93.87 94.82 108200.0 94.82
2020-11-05 94.92 92.79 92.79 93.35 93600.0 93.35
2020-11-04 93.42 87.61 90.28 91.9 110900.0 91.9
2020-11-03 91.0 87.84 87.84 90.87 169900.0 90.87
2020-11-02 90.45 86.6 89.76 87.5 150700.0 87.5
2020-10-30 90.55 85.68 87.12 89.27 295700.0 89.27
2020-10-29 92.26 87.01 87.23 87.91 180700.0 87.91
2020-10-28 88.1 85.5 87.5 85.98 248600.0 85.98
2020-10-27 90.32 87.71 89.98 88.08 83100.0 88.08
2020-10-26 90.8 88.33 89.76 89.94 100300.0 89.94
2020-10-23 91.94 89.94 91.47 90.67 77000.0 90.67
2020-10-22 91.75 89.99 91.39 91.14 99100.0 91.14
2020-10-21 92.28 90.42 91.08 91.0 76300.0 91.0
2020-10-20 91.79 89.89 90.7 90.74 63400.0 90.74
2020-10-19 91.71 89.88 91.59 90.04 67400.0 90.04
2020-10-16 93.07 90.97 92.02 91.17 103300.0 91.17
2020-10-15 92.45 89.73 90.07 92.12 122700.0 92.12
2020-10-14 93.51 90.91 93.4 91.17 108500.0 91.17
2020-10-13 94.59 90.18 93.52 93.21 126700.0 93.21
2020-10-12 94.34 93.03 93.22 93.5 131100.0 93.5
2020-10-09 94.89 92.8 94.46 92.96 142800.0 92.96
2020-10-08 95.2 93.33 95.02 93.86 168000.0 93.86
2020-10-07 96.15 93.85 96.15 94.31 170800.0 94.31
2020-10-06 97.42 94.34 95.69 95.17 182400.0 95.17
2020-10-05 95.0 88.51 94.04 94.69 177800.0 94.69
2020-10-02 94.54 90.53 91.55 94.21 164300.0 94.21
2020-10-01 93.37 89.52 90.89 93.26 191200.0 93.26
2020-09-30 91.97 88.27 89.52 90.38 262700.0 90.38
2020-09-29 89.81 88.34 89.3 88.74 142000.0 88.74
2020-09-28 89.5 86.46 86.46 89.17 168400.0 89.17
2020-09-25 85.48 82.85 83.54 85.35 111500.0 85.35
2020-09-24 84.85 81.89 82.63 84.04 167400.0 84.04
2020-09-23 84.74 82.96 83.12 82.96 147900.0 82.96
2020-09-22 83.66 81.58 82.34 83.38 129700.0 83.38
2020-09-21 85.15 81.55 85.15 82.63 138100.0 82.63
2020-09-18 86.75 84.53 86.52 86.43 428100.0 86.43
2020-09-17 87.62 84.15 85.69 85.93 116200.0 85.93
2020-09-16 88.98 86.23 88.33 86.83 139200.0 86.83
2020-09-15 88.98 87.33 88.98 88.02 106700.0 88.02
2020-09-14 88.85 86.26 86.26 88.3 155600.0 88.3
2020-09-11 87.31 84.86 85.28 85.92 131500.0 85.92
2020-09-10 85.68 84.2 84.71 84.91 125600.0 84.91
2020-09-09 85.1 82.62 82.86 84.03 158300.0 84.03
2020-09-08 85.72 82.22 84.18 82.35 236400.0 82.35
2020-09-04 87.16 84.42 87.09 85.73 81400.0 85.73
2020-09-03 88.98 85.09 87.62 85.87 127600.0 85.87
2020-09-02 88.47 86.61 87.09 88.03 106400.0 88.03
2020-09-01 86.76 82.87 84.96 86.24 104800.0 86.24
2020-08-31 85.89 83.44 85.08 84.69 144600.0 84.69
2020-08-28 85.49 80.46 84.58 84.98 100200.0 84.98
2020-08-27 85.15 79.31 84.11 84.22 133900.0 84.22
2020-08-26 84.54 81.7 83.41 83.84 109600.0 83.84
2020-08-25 83.57 82.37 82.84 83.12 78700.0 83.12
2020-08-24 82.96 81.49 82.11 82.77 81600.0 82.77
2020-08-21 83.53 80.9 82.62 81.26 149300.0 81.26
2020-08-20 83.95 82.68 83.06 82.85 81500.0 82.85
2020-08-19 85.03 83.67 84.18 83.79 73600.0 83.79
2020-08-18 84.92 82.51 84.27 84.49 107400.0 84.49
2020-08-17 84.41 82.76 83.31 83.83 83400.0 83.83
2020-08-14 84.11 81.91 83.05 83.56 109300.0 83.56
2020-08-13 84.62 82.94 84.62 83.24 81400.0 83.24
2020-08-12 85.97 84.15 85.18 84.39 119800.0 84.39
2020-08-11 86.32 83.47 83.76 84.21 156000.0 84.21
2020-08-10 86.98 82.51 86.24 83.06 198700.0 83.06
2020-08-07 86.09 83.58 83.64 85.97 114200.0 85.97
2020-08-06 84.74 83.25 84.74 83.68 98700.0 83.68
2020-08-05 85.16 82.22 82.79 84.93 129700.0 84.93
2020-08-04 82.34 80.67 81.65 82.23 108600.0 82.23
2020-08-03 82.53 80.86 82.0 81.91 161300.0 81.91
2020-07-31 84.23 80.69 82.47 81.75 265500.0 81.75
2020-07-30 83.53 77.61 78.59 82.81 343700.0 82.81
2020-07-29 78.45 76.48 76.48 77.92 125500.0 77.92
2020-07-28 76.76 74.18 75.34 76.09 72900.0 76.09
2020-07-27 76.0 73.19 73.86 75.82 115200.0 75.82
2020-07-24 75.37 72.2 72.44 73.79 142500.0 73.79
2020-07-23 73.82 71.21 71.63 72.92 112700.0 72.92
2020-07-22 73.74 70.82 71.71 71.54 123100.0 71.54
2020-07-21 73.04 71.0 71.02 72.07 106400.0 72.07
2020-07-20 73.14 68.83 69.56 70.49 100600.0 70.49
2020-07-17 70.86 68.9 68.92 70.02 150200.0 70.02
2020-07-16 69.41 67.22 68.08 69.29 142600.0 69.29
2020-07-15 68.95 63.03 67.07 68.43 173100.0 68.43
2020-07-14 65.77 63.89 64.77 65.77 95800.0 65.77
2020-07-13 66.52 64.34 65.24 64.42 162500.0 64.42
2020-07-10 64.64 63.25 63.53 64.54 88600.0 64.54
2020-07-09 65.3 62.41 64.99 63.34 102500.0 63.34
2020-07-08 65.73 63.78 65.54 64.68 75900.0 64.68
2020-07-07 66.88 65.26 66.11 65.65 113000.0 65.65
2020-07-06 67.85 66.08 67.85 66.72 58500.0 66.72
2020-07-02 67.8 65.83 67.4 66.67 117900.0 66.67
2020-07-01 68.47 65.45 67.12 66.42 154700.0 66.42
2020-06-30 67.83 66.64 66.99 67.07 109400.0 67.07
2020-06-29 67.29 64.66 64.7 66.87 76800.0 66.87
2020-06-26 65.79 63.78 65.43 64.03 183100.0 64.03
2020-06-25 65.86 63.66 65.66 65.63 103000.0 65.63
2020-06-24 67.36 65.83 67.05 65.98 139700.0 65.98
2020-06-23 69.25 67.4 69.15 67.9 168600.0 67.9
2020-06-22 68.67 66.24 67.35 68.26 123300.0 68.26
2020-06-19 68.56 65.32 67.58 67.23 352000.0 67.23
2020-06-18 69.31 67.63 68.62 68.05 136100.0 68.05
2020-06-17 70.63 68.29 69.9 68.9 108000.0 68.9
2020-06-16 71.85 68.29 71.49 69.72 145300.0 69.72
2020-06-15 70.27 66.3 66.7 69.36 195900.0 69.36
2020-06-12 72.13 66.75 72.13 68.21 147900.0 68.21
2020-06-11 71.53 69.43 70.15 69.85 143800.0 69.85
2020-06-10 75.07 72.61 74.17 72.99 209000.0 72.99
2020-06-09 78.34 74.4 78.34 74.53 164800.0 74.53
2020-06-08 81.93 78.88 80.9 79.16 399000.0 79.16
2020-06-05 80.3 76.2 76.67 79.56 230300.0 79.56
2020-06-04 74.35 71.25 71.51 74.16 179500.0 74.16
2020-06-03 72.93 70.31 70.33 72.03 182400.0 72.03
2020-06-02 70.69 68.36 70.27 69.5 189600.0 69.5
2020-06-01 71.41 69.8 70.3 69.95 197800.0 69.95
2020-05-29 70.18 65.91 66.78 69.92 250000.0 69.92
2020-05-28 70.22 66.23 70.22 66.74 282600.0 66.74
2020-05-27 69.96 67.67 69.94 69.72 192000.0 69.72
2020-05-26 70.06 68.56 68.7 68.82 120200.0 68.82
2020-05-22 66.82 65.65 66.82 66.47 122200.0 66.47
2020-05-21 67.32 66.01 67.32 66.39 157600.0 66.39
2020-05-20 69.96 67.45 69.65 67.6 160200.0 67.6
2020-05-19 70.86 67.72 68.01 68.43 168700.0 68.43
2020-05-18 69.91 67.93 67.93 68.42 208900.0 68.42
2020-05-15 66.78 64.16 64.63 66.04 501900.0 66.04
2020-05-14 64.95 61.57 62.11 64.95 195900.0 64.95
2020-05-13 64.42 62.34 63.71 63.26 177400.0 63.26
2020-05-12 65.8 63.77 65.2 64.19 292700.0 64.19
2020-05-11 65.45 61.6 62.3 65.04 226000.0 65.04
2020-05-08 63.62 60.84 60.84 62.58 191500.0 62.58
2020-05-07 60.87 59.59 60.52 59.71 186200.0 59.71
2020-05-06 61.75 59.83 60.63 60.06 156600.0 60.06
2020-05-05 62.99 60.47 61.36 60.51 221300.0 60.51
2020-05-04 62.01 60.15 61.35 60.5 246400.0 60.5
2020-05-01 63.68 60.25 62.58 61.7 262700.0 61.7
2020-04-30 63.29 61.22 61.48 63.08 264000.0 63.08
2020-04-29 69.76 62.49 69.5 62.81 285100.0 62.81
2020-04-28 68.44 62.38 65.0 66.82 325300.0 66.82
2020-04-27 63.51 59.63 62.95 63.1 375400.0 63.1
2020-04-24 58.83 57.54 58.38 57.84 290900.0 57.84
2020-04-23 58.9 57.31 58.06 57.9 282000.0 57.9
2020-04-22 59.71 57.82 59.29 58.15 143800.0 58.15
2020-04-21 58.59 56.53 57.0 58.48 92400.0 58.48
2020-04-20 59.51 57.22 58.77 58.48 211700.0 58.48
2020-04-17 60.8 58.42 59.73 59.89 188400.0 59.89
2020-04-16 61.21 57.62 60.19 57.88 251900.0 57.88
2020-04-15 60.86 58.84 59.57 60.31 211500.0 60.31
2020-04-14 61.94 58.56 59.2 61.62 236700.0 61.62
2020-04-13 61.76 57.55 59.51 57.98 188800.0 57.98
2020-04-09 60.49 55.55 57.17 59.16 206300.0 59.16
2020-04-08 56.97 54.22 54.81 56.47 144500.0 56.47
2020-04-07 55.52 53.23 53.66 54.3 200600.0 54.3
2020-04-06 52.72 48.89 48.89 52.33 258600.0 52.33
2020-04-03 49.73 44.49 49.14 47.0 208500.0 47.0
2020-04-02 50.09 48.03 49.6 49.32 232000.0 49.32
2020-04-01 54.79 49.71 53.8 50.16 233100.0 50.16
2020-03-31 57.91 54.74 54.74 55.27 259500.0 55.27
2020-03-30 54.88 51.48 53.07 54.65 271100.0 54.65
2020-03-27 54.55 50.42 50.99 52.46 359000.0 52.46
2020-03-26 53.84 51.11 51.94 52.73 283900.0 52.73
2020-03-25 54.94 49.47 53.54 51.99 325300.0 51.99
2020-03-24 59.5 53.08 56.76 54.03 376600.0 54.03
2020-03-23 58.44 53.02 58.07 54.98 290500.0 54.98
2020-03-20 67.94 57.25 66.86 57.93 415700.0 57.93
2020-03-19 68.99 59.66 62.74 66.77 425600.0 66.77
2020-03-18 63.7 53.9 54.09 62.1 404400.0 62.1
2020-03-17 58.45 54.52 55.49 57.41 387000.0 57.41
2020-03-16 60.35 46.98 46.98 55.38 246800.0 55.38
2020-03-13 60.74 57.07 57.74 60.29 306900.0 60.29
2020-03-12 60.63 55.0 56.73 56.17 240100.0 56.17
2020-03-11 62.23 59.43 61.76 60.43 167400.0 60.43
2020-03-10 64.33 59.6 60.73 63.43 299700.0 63.43
2020-03-09 60.98 56.47 57.11 59.14 324400.0 59.14
2020-03-06 60.67 55.35 55.35 60.16 249500.0 60.16
2020-03-05 58.97 56.47 57.84 57.43 250900.0 57.43
2020-03-04 60.54 58.89 60.27 59.15 370000.0 59.15
2020-03-03 63.1 58.29 61.27 59.58 193200.0 59.58
2020-03-02 61.68 59.75 60.54 61.68 197800.0 61.68
2020-02-28 62.15 59.41 60.55 60.64 379800.0 60.64
2020-02-27 64.93 62.5 63.23 63.27 578500.0 63.27
2020-02-26 66.5 63.92 64.65 64.54 285200.0 64.54
2020-02-25 66.81 63.86 66.35 63.96 364600.0 63.96
2020-02-24 71.09 63.53 68.08 66.34 699400.0 66.34
2020-02-21 76.99 75.33 76.27 76.69 197100.0 76.69
2020-02-20 76.66 74.91 75.31 76.38 113500.0 76.38
2020-02-19 75.95 75.07 75.51 75.73 97000.0 75.73
2020-02-18 75.29 72.69 72.69 74.93 193200.0 74.93