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 (%)
Nov 30, 2015 35.80 35.80 34.62 35.13 362,772 -0.53(-1.49%)
Nov 27, 2015 35.40 35.82 34.81 35.66 148,706 +0.21(+0.59%)
Nov 25, 2015 35.15 35.45 35.45 35.45 343,400 +0.45(+1.29%)
Nov 24, 2015 35.29 35.51 34.57 35.00 375,047 -0.23(-0.65%)
Nov 23, 2015 35.15 36.50 35.03 35.23 414,835 -0.01(-0.03%)
Nov 20, 2015 34.45 35.88 33.92 35.24 810,990 +0.96(+2.80%)
Nov 19, 2015 34.12 34.94 33.28 34.28 1,004,138 +0.16(+0.47%)
Nov 18, 2015 33.93 34.33 33.45 34.12 573,796 +0.01(+0.03%)
Nov 17, 2015 32.85 34.75 32.21 34.11 876,164 +1.44(+4.41%)
Nov 16, 2015 32.06 32.72 31.05 32.67 532,245 +0.55(+1.71%)
Nov 13, 2015 31.97 32.23 30.67 32.12 809,360 +0.13(+0.41%)
Nov 12, 2015 33.10 33.41 31.90 31.99 654,238 -1.27(-3.82%)
Nov 11, 2015 35.40 35.40 33.13 33.26 876,861 -2.12(-5.99%)
Nov 10, 2015 35.12 35.78 34.93 35.38 403,637 +0.20(+0.57%)
Nov 09, 2015 34.50 36.04 34.10 35.18 737,364 +0.20(+0.57%)
Nov 06, 2015 32.87 35.26 32.87 34.98 791,442 +1.97(+5.97%)
Nov 05, 2015 33.88 34.48 32.28 33.01 925,771 -0.86(-2.54%)
Nov 04, 2015 32.29 36.00 31.50 33.87 3,994,629 +4.61(+15.76%)
Nov 03, 2015 28.77 30.25 28.50 29.26 1,217,020 +0.54(+1.88%)
Nov 02, 2015 28.03 29.02 27.75 28.72 1,105,014 +0.61(+2.17%)
Oct 30, 2015 28.04 28.25 27.31 28.11 1,100,803 +0.11(+0.39%)
Oct 29, 2015 27.64 28.23 27.36 28.00 717,488 +0.10(+0.36%)
Oct 28, 2015 26.06 27.92 25.38 27.90 735,445 +1.86(+7.14%)
Oct 27, 2015 25.05 26.49 24.73 26.04 868,483 +1.01(+4.04%)
Oct 26, 2015 25.48 25.54 24.37 25.03 847,848 -0.52(-2.04%)
Oct 23, 2015 25.21 25.91 24.60 25.55 819,782 +1.16(+4.76%)
Oct 22, 2015 26.41 26.83 22.41 24.39 1,871,880 -2.10(-7.93%)
Oct 21, 2015 28.22 28.95 25.50 26.49 1,612,527 -1.26(-4.54%)
Oct 20, 2015 29.66 29.89 26.78 27.75 1,838,209 -1.90(-6.41%)
Oct 19, 2015 28.49 29.98 28.03 29.65 936,878 +1.29(+4.55%)
Oct 16, 2015 27.82 28.94 27.72 28.36 1,193,215 +0.62(+2.24%)
Oct 15, 2015 26.30 27.77 26.01 27.74 1,064,157 +1.45(+5.52%)
Oct 14, 2015 26.65 27.00 25.45 26.29 955,261 +0.78(+3.06%)
Oct 13, 2015 25.78 26.47 25.35 25.51 477,455 -0.61(-2.34%)
Oct 12, 2015 26.80 26.95 25.75 26.12 414,484 -0.53(-1.99%)
Oct 09, 2015 24.75 26.85 24.38 26.65 1,193,632 +1.93(+7.81%)
Oct 08, 2015 25.36 25.72 23.91 24.72 1,004,015 -0.75(-2.94%)
Oct 07, 2015 25.39 25.87 23.66 25.47 2,289,055 +0.11(+0.43%)
Oct 06, 2015 27.85 28.00 25.22 25.36 1,094,678 -2.36(-8.51%)
Oct 05, 2015 28.04 28.86 27.67 27.72 867,574 -0.08(-0.29%)
Oct 02, 2015 27.52 28.14 25.61 27.80 1,877,073 -1.70(-5.76%)
Oct 01, 2015 28.79 29.55 27.15 29.50 1,030,054 +0.77(+2.68%)
Sep 30, 2015 27.81 29.02 27.73 28.73 1,129,888 +1.67(+6.17%)
Sep 29, 2015 28.27 28.27 26.53 27.06 1,013,350 -0.92(-3.29%)
Sep 28, 2015 32.36 32.56 27.40 27.98 1,602,873 -4.58(-14.07%)
Sep 25, 2015 34.25 34.25 32.48 32.56 449,597 -1.23(-3.64%)
Sep 24, 2015 36.01 36.31 33.55 33.79 684,026 -2.61(-7.17%)
Sep 23, 2015 35.39 37.85 35.32 36.40 892,277 +1.26(+3.59%)
Sep 22, 2015 38.05 38.05 32.93 35.14 3,271,201 -3.50(-9.06%)
Sep 21, 2015 40.68 41.59 37.90 38.64 646,812 -1.79(-4.43%)
Sep 18, 2015 41.36 42.03 40.20 40.43 584,076 -1.51(-3.60%)
Sep 17, 2015 40.85 42.59 40.34 41.94 337,903 +0.97(+2.37%)
Sep 16, 2015 40.58 41.27 40.03 40.97 236,793 +0.36(+0.89%)
Sep 15, 2015 39.94 40.75 39.70 40.61 276,946 +0.84(+2.11%)
Sep 14, 2015 39.75 40.12 39.15 39.77 255,456 +0.35(+0.89%)
Sep 11, 2015 38.91 39.67 38.50 39.42 292,000 +0.32(+0.82%)
Sep 10, 2015 38.70 39.73 38.25 39.10 544,607 +0.25(+0.64%)
Sep 09, 2015 39.40 39.45 38.59 38.85 478,226 +0.15(+0.39%)
Sep 08, 2015 37.28 38.95 37.24 38.70 524,308 +2.04(+5.56%)
Sep 04, 2015 37.10 36.66 36.66 36.66 542,900 -0.86(-2.29%)
Sep 03, 2015 39.10 39.40 37.46 37.52 475,338 -1.61(-4.11%)
Sep 02, 2015 38.68 39.13 37.73 39.13 444,247 +1.03(+2.70%)
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.