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 (%)
Dec 31, 2014 27.40 27.37 27.37 27.37 194,900 +0.19(+0.70%)
Dec 30, 2014 26.43 27.29 26.02 27.18 247,315 +0.88(+3.35%)
Dec 29, 2014 28.84 29.18 25.57 26.30 409,345 -2.54(-8.81%)
Dec 26, 2014 29.90 30.26 28.05 28.84 176,265 -1.06(-3.55%)
Dec 24, 2014 29.29 29.90 29.90 29.90 282,400 +0.49(+1.67%)
Dec 23, 2014 29.40 29.77 28.76 29.41 264,413 -0.10(-0.34%)
Dec 22, 2014 29.15 29.91 28.75 29.51 398,014 +0.21(+0.72%)
Dec 19, 2014 32.37 32.37 28.24 29.30 1,960,257 -2.65(-8.29%)
Dec 18, 2014 31.73 32.60 30.65 31.95 412,145 +0.77(+2.47%)
Dec 17, 2014 29.80 31.64 29.80 31.18 352,277 +1.28(+4.28%)
Dec 16, 2014 30.38 31.36 29.70 29.90 450,541 +0.17(+0.57%)
Dec 15, 2014 28.94 31.37 28.59 29.73 475,183 +1.24(+4.35%)
Dec 12, 2014 29.75 29.75 27.29 28.49 176,361 +0.07(+0.25%)
Dec 11, 2014 27.48 30.76 26.90 28.42 302,056 +1.67(+6.24%)
Dec 10, 2014 27.60 28.49 26.09 26.75 247,767 -1.10(-3.95%)
Dec 09, 2014 29.50 29.50 27.50 27.85 424,229 -1.20(-4.13%)
Dec 08, 2014 27.80 30.08 27.80 29.05 643,663 +1.55(+5.64%)
Dec 05, 2014 26.91 27.91 26.91 27.50 319,785 +0.34(+1.25%)
Dec 04, 2014 27.00 27.25 26.32 27.16 260,598 +0.40(+1.49%)
Dec 03, 2014 26.81 27.31 26.00 26.76 228,181 +0.11(+0.41%)
Dec 02, 2014 25.08 27.00 25.08 26.65 163,138 +0.86(+3.33%)
Dec 01, 2014 26.85 27.31 24.30 25.79 350,035 -1.07(-3.98%)
Nov 28, 2014 25.89 26.87 25.72 26.86 95,765 +0.68(+2.60%)
Nov 26, 2014 27.54 26.18 26.18 26.18 288,900 -1.62(-5.83%)
Nov 25, 2014 27.99 28.08 27.22 27.80 239,188 +0.11(+0.40%)
Nov 24, 2014 26.63 28.00 26.55 27.69 318,962 +1.41(+5.37%)
Nov 21, 2014 25.55 26.40 25.00 26.28 205,508 +1.41(+5.67%)
Nov 20, 2014 25.79 25.79 24.68 24.87 345,891 +0.37(+1.51%)
Nov 19, 2014 24.00 24.90 23.55 24.50 316,665 +0.49(+2.04%)
Nov 18, 2014 24.11 24.38 23.77 24.01 275,514 -0.09(-0.37%)
Nov 17, 2014 23.45 24.87 23.45 24.10 656,324 +1.07(+4.65%)
Nov 14, 2014 21.84 23.47 21.84 23.03 518,598 +0.98(+4.44%)
Nov 13, 2014 22.00 22.23 21.67 22.05 188,283 +0.03(+0.14%)
Nov 12, 2014 21.21 22.31 21.21 22.02 195,085 +0.63(+2.95%)
Nov 11, 2014 20.71 21.60 20.66 21.39 338,683 +0.87(+4.24%)
Nov 10, 2014 21.93 23.49 20.38 20.52 270,542 -1.08(-5.00%)
Nov 07, 2014 20.90 21.83 20.67 21.60 208,045 +1.10(+5.37%)
Nov 06, 2014 20.85 21.35 19.25 20.50 256,246 -0.60(-2.84%)
Nov 05, 2014 21.91 22.41 20.81 21.10 218,783 -0.65(-2.99%)
Nov 04, 2014 21.50 21.87 21.34 21.75 192,232 +0.22(+1.02%)
Nov 03, 2014 21.70 21.99 21.51 21.53 192,378 +0.03(+0.14%)
Oct 31, 2014 22.00 22.00 21.01 21.50 154,403 -0.11(-0.51%)
Oct 30, 2014 21.00 21.74 20.73 21.61 94,147 +0.47(+2.22%)
Oct 29, 2014 21.37 21.82 20.82 21.14 311,640 -0.42(-1.95%)
Oct 28, 2014 21.40 21.94 20.79 21.56 428,861 +0.06(+0.28%)
Oct 27, 2014 21.50 21.59 21.03 21.50 98,379 +0.47(+2.23%)
Oct 24, 2014 21.25 21.45 20.64 21.03 210,254 -0.02(-0.10%)
Oct 23, 2014 19.80 22.00 19.80 21.05 300,631 +1.31(+6.64%)
Oct 22, 2014 19.95 20.20 18.90 19.74 321,365 +0.21(+1.08%)
Oct 21, 2014 19.46 20.40 19.00 19.53 739,295 +0.34(+1.77%)
Oct 20, 2014 19.46 19.69 18.00 19.19 318,273 -0.19(-0.98%)
Oct 17, 2014 19.83 19.99 19.21 19.38 310,144 +0.57(+3.03%)
Oct 16, 2014 16.00 19.48 15.99 18.81 419,812 +2.56(+15.75%)
Oct 15, 2014 15.60 16.44 15.45 16.25 501,315 +0.53(+3.37%)
Oct 14, 2014 16.30 16.40 15.61 15.72 510,204 -0.30(-1.87%)
Oct 13, 2014 15.89 16.51 15.80 16.02 843,955 +0.00(+0.00%)
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.