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 (%)
Jun 30, 2017 15.13 15.13 14.66 14.80 577,848 -0.30(-1.99%)
Jun 29, 2017 14.87 15.17 14.58 15.10 1,450,895 +0.20(+1.34%)
Jun 28, 2017 15.32 15.51 14.75 14.90 1,678,675 -0.40(-2.61%)
Jun 27, 2017 16.52 17.06 15.27 15.30 2,165,812 -1.21(-7.33%)
Jun 26, 2017 18.30 18.33 16.02 16.51 2,380,608 -1.87(-10.17%)
Jun 23, 2017 18.69 18.73 18.33 18.38 1,609,345 -0.23(-1.24%)
Jun 22, 2017 17.94 19.08 17.90 18.61 763,906 +0.64(+3.56%)
Jun 21, 2017 18.20 18.56 17.92 17.97 359,133 -0.24(-1.32%)
Jun 20, 2017 18.50 18.63 18.14 18.21 351,667 -0.31(-1.67%)
Jun 19, 2017 18.07 18.63 17.90 18.52 455,246 +0.48(+2.66%)
Jun 16, 2017 18.11 18.14 17.81 18.04 1,086,545 -0.18(-0.99%)
Jun 15, 2017 18.61 18.63 18.13 18.22 433,432 -0.62(-3.29%)
Jun 14, 2017 18.82 18.89 18.58 18.84 400,031 +0.06(+0.32%)
Jun 13, 2017 18.50 18.82 18.44 18.78 293,680 +0.29(+1.57%)
Jun 12, 2017 18.41 18.89 18.31 18.49 442,864 +0.01(+0.05%)
Jun 09, 2017 18.40 18.60 18.10 18.48 424,390 +0.16(+0.87%)
Jun 08, 2017 18.02 18.65 17.91 18.32 319,591 +0.25(+1.38%)
Jun 07, 2017 18.18 18.26 17.85 18.07 459,571 -0.10(-0.55%)
Jun 06, 2017 18.05 18.30 17.88 18.17 326,096 +0.08(+0.44%)
Jun 05, 2017 17.86 18.24 17.69 18.09 406,872 +0.26(+1.46%)
Jun 02, 2017 18.00 18.12 17.82 17.83 326,991 -0.17(-0.94%)
Jun 01, 2017 17.16 18.00 17.13 18.00 523,826 +0.86(+5.02%)
May 31, 2017 17.31 17.47 16.82 17.14 502,011 -0.09(-0.52%)
May 30, 2017 17.39 17.56 17.18 17.23 342,213 -0.25(-1.43%)
May 26, 2017 17.54 17.66 17.31 17.48 378,759 -0.12(-0.68%)
May 25, 2017 17.76 17.99 17.54 17.60 290,755 -0.11(-0.62%)
May 24, 2017 17.62 17.77 17.32 17.71 399,511 +0.10(+0.57%)
May 23, 2017 17.51 17.73 17.20 17.61 513,082 +0.19(+1.09%)
May 22, 2017 17.63 17.64 17.30 17.42 463,582 -0.18(-1.02%)
May 19, 2017 17.43 17.85 17.19 17.60 501,020 +0.16(+0.92%)
May 18, 2017 17.63 17.86 17.33 17.44 423,747 -0.17(-0.97%)
May 17, 2017 17.93 17.95 17.52 17.61 815,934 -0.32(-1.78%)
May 16, 2017 18.12 18.21 17.65 17.93 814,710 -0.06(-0.33%)
May 15, 2017 17.88 18.35 17.72 17.99 889,678 +0.10(+0.56%)
May 12, 2017 18.08 18.11 17.57 17.89 802,947 -0.19(-1.05%)
May 11, 2017 18.12 18.33 17.80 18.08 796,054 -0.09(-0.50%)
May 10, 2017 17.91 18.78 17.88 18.17 1,481,899 +0.33(+1.85%)
May 09, 2017 16.69 18.47 16.42 17.84 3,579,187 +1.51(+9.25%)
May 08, 2017 15.98 16.38 15.62 16.33 972,290 +0.40(+2.51%)
May 05, 2017 15.83 15.97 15.51 15.93 446,561 +0.14(+0.89%)
May 04, 2017 15.98 16.02 15.45 15.79 310,749 -0.16(-1.00%)
May 03, 2017 16.18 16.24 15.84 15.95 609,156 -0.31(-1.91%)
May 02, 2017 16.08 16.39 16.05 16.26 926,898 +0.26(+1.63%)
May 01, 2017 15.64 16.14 15.56 16.00 669,129 +0.40(+2.56%)
Apr 28, 2017 15.38 15.63 15.19 15.60 525,129 +0.23(+1.50%)
Apr 27, 2017 15.23 15.49 15.16 15.37 284,084 +0.20(+1.32%)
Apr 26, 2017 15.52 15.62 15.14 15.17 393,611 -0.32(-2.07%)
Apr 25, 2017 15.34 15.65 15.32 15.49 718,752 +0.27(+1.77%)
Apr 24, 2017 15.77 15.77 15.11 15.22 813,713 -0.29(-1.87%)
Apr 21, 2017 15.38 15.58 15.31 15.51 738,700 +0.14(+0.91%)
Apr 20, 2017 14.76 15.39 14.70 15.37 482,752 +0.74(+5.06%)
Apr 19, 2017 14.85 15.07 14.62 14.63 625,029 -0.13(-0.88%)
Apr 18, 2017 14.77 14.95 14.44 14.76 465,616 -0.17(-1.14%)
Apr 17, 2017 14.73 14.96 14.63 14.93 381,301 +0.21(+1.43%)
Apr 13, 2017 14.70 14.88 14.38 14.72 506,825 -0.03(-0.20%)
Apr 12, 2017 14.90 15.08 14.62 14.75 608,880 -0.19(-1.27%)
Apr 11, 2017 14.34 14.95 14.30 14.94 647,938 +0.58(+4.04%)
Apr 10, 2017 14.09 14.48 14.00 14.36 834,171 +0.30(+2.13%)
Apr 07, 2017 14.27 14.36 14.02 14.06 956,277 -0.32(-2.23%)
Apr 06, 2017 14.34 14.45 14.19 14.38 621,753 +0.11(+0.77%)
Apr 05, 2017 14.65 15.03 14.23 14.27 686,837 -0.38(-2.59%)
Apr 04, 2017 15.16 15.33 14.62 14.65 615,406 -0.55(-3.62%)
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.