Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diplomat Pharmacy Inc (NY: DPLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.95 23.57 22.75 23.17 1,536,992 +0.40(+1.76%)
Oct 28, 2016 24.17 24.34 22.25 22.77 2,531,718 -1.74(-7.10%)
Oct 27, 2016 24.75 25.09 24.30 24.51 1,605,457 -0.80(-3.16%)
Oct 26, 2016 26.42 26.44 24.01 25.31 4,277,083 -3.57(-12.36%)
Oct 25, 2016 29.01 29.17 28.74 28.88 346,247 -0.07(-0.24%)
Oct 24, 2016 28.90 29.36 28.63 28.95 664,660 +0.09(+0.31%)
Oct 21, 2016 28.75 28.97 28.34 28.86 471,732 -0.20(-0.69%)
Oct 20, 2016 28.03 29.16 28.03 29.06 442,181 +1.00(+3.56%)
Oct 19, 2016 28.17 28.48 27.71 28.06 482,127 -0.34(-1.20%)
Oct 18, 2016 28.20 28.54 28.08 28.40 284,181 +0.61(+2.20%)
Oct 17, 2016 27.63 27.92 27.57 27.79 384,499 +0.11(+0.40%)
Oct 14, 2016 28.19 28.34 27.52 27.68 514,005 -0.29(-1.04%)
Oct 13, 2016 28.05 28.20 27.77 27.97 621,575 -0.34(-1.20%)
Oct 12, 2016 27.31 28.37 27.18 28.31 633,983 +0.99(+3.62%)
Oct 11, 2016 27.79 27.87 26.72 27.32 760,519 -0.62(-2.22%)
Oct 10, 2016 28.28 28.48 27.75 27.94 1,121,498 -0.42(-1.48%)
Oct 07, 2016 28.04 28.41 27.80 28.36 604,990 +0.31(+1.11%)
Oct 06, 2016 28.20 28.27 27.58 28.05 440,806 -0.21(-0.74%)
Oct 05, 2016 28.09 28.59 27.91 28.26 374,364 +0.23(+0.82%)
Oct 04, 2016 28.12 28.27 27.92 28.03 471,539 -0.09(-0.32%)
Oct 03, 2016 27.99 28.32 27.76 28.12 596,442 +0.11(+0.39%)
Sep 30, 2016 27.00 28.33 26.91 28.01 880,881 +1.01(+3.74%)
Sep 29, 2016 28.10 28.20 26.92 27.00 737,017 -1.18(-4.19%)
Sep 28, 2016 28.63 28.63 27.29 28.18 877,696 -0.28(-0.98%)
Sep 27, 2016 29.11 29.35 28.42 28.46 443,035 -0.65(-2.23%)
Sep 26, 2016 29.05 29.43 28.96 29.11 435,870 -0.10(-0.34%)
Sep 23, 2016 29.44 29.65 29.03 29.21 454,883 -0.32(-1.08%)
Sep 22, 2016 29.09 29.65 29.05 29.53 540,213 +0.48(+1.65%)
Sep 21, 2016 28.29 29.05 27.61 29.05 1,342,711 +0.71(+2.51%)
Sep 20, 2016 29.43 29.43 27.85 28.34 1,223,800 -0.89(-3.04%)
Sep 19, 2016 31.03 31.33 29.10 29.23 1,407,975 -1.80(-5.80%)
Sep 16, 2016 30.68 31.34 30.36 31.03 1,999,159 +0.42(+1.37%)
Sep 15, 2016 30.82 30.91 29.81 30.61 941,790 -0.15(-0.49%)
Sep 14, 2016 32.05 32.38 30.54 30.76 913,032 -1.09(-3.42%)
Sep 13, 2016 31.57 32.03 31.41 31.85 316,397 -0.12(-0.38%)
Sep 12, 2016 31.51 32.05 31.25 31.97 352,155 +0.22(+0.69%)
Sep 09, 2016 32.50 32.74 31.72 31.75 466,659 -1.01(-3.08%)
Sep 08, 2016 32.62 33.00 31.94 32.76 613,586 +0.02(+0.06%)
Sep 07, 2016 32.53 32.87 32.26 32.74 442,680 +0.20(+0.61%)
Sep 06, 2016 32.45 32.56 31.61 32.54 572,215 +0.38(+1.18%)
Sep 02, 2016 31.59 32.16 32.16 32.16 461,100 +0.78(+2.49%)
Sep 01, 2016 31.28 31.61 31.02 31.38 355,723 +0.09(+0.29%)
Aug 31, 2016 31.55 31.55 30.59 31.29 361,785 -0.29(-0.92%)
Aug 30, 2016 31.91 32.24 31.50 31.58 391,833 -0.45(-1.40%)
Aug 29, 2016 32.28 32.31 31.96 32.03 409,362 -0.09(-0.28%)
Aug 26, 2016 32.06 32.23 31.45 32.12 517,531 -0.03(-0.09%)
Aug 25, 2016 33.20 33.30 32.07 32.15 412,627 -1.17(-3.51%)
Aug 24, 2016 33.41 34.25 33.17 33.32 497,245 -0.20(-0.60%)
Aug 23, 2016 33.65 33.99 32.98 33.52 513,337 -0.07(-0.21%)
Aug 22, 2016 34.55 34.55 33.52 33.59 289,059 -0.92(-2.67%)
Aug 19, 2016 33.72 34.80 33.67 34.51 548,132 +0.50(+1.47%)
Aug 18, 2016 33.65 34.16 33.44 34.01 603,685 +0.47(+1.40%)
Aug 17, 2016 33.75 33.87 32.86 33.54 378,513 -0.26(-0.77%)
Aug 16, 2016 33.73 34.29 33.61 33.80 438,318 -0.21(-0.62%)
Aug 15, 2016 32.80 34.03 32.54 34.01 530,522 +1.35(+4.13%)
Aug 12, 2016 33.70 33.70 32.44 32.66 436,583 -0.87(-2.59%)
Aug 11, 2016 33.28 33.84 33.02 33.53 307,448 +0.24(+0.72%)
Aug 10, 2016 34.50 34.75 33.08 33.29 1,393,143 -3.50(-9.51%)
Aug 09, 2016 36.88 37.49 36.65 36.79 626,585 -0.08(-0.22%)
Aug 08, 2016 37.77 37.83 36.73 36.87 316,863 -0.89(-2.36%)
Aug 05, 2016 37.12 38.94 37.12 37.76 424,226 +0.84(+2.28%)
Aug 04, 2016 37.20 37.20 36.63 36.92 338,793 -0.10(-0.27%)
Aug 03, 2016 36.03 37.35 35.76 37.02 464,116 +1.04(+2.89%)
Aug 02, 2016 35.60 36.13 35.41 35.98 419,693 +0.26(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.