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, 2017 17.28 17.97 17.18 17.90 1,055,558 +0.67(+3.89%)
Nov 29, 2017 16.77 17.51 16.77 17.23 716,419 +0.42(+2.50%)
Nov 28, 2017 16.71 16.84 16.40 16.81 1,132,552 +0.10(+0.60%)
Nov 27, 2017 16.92 17.04 16.66 16.71 819,628 -0.26(-1.53%)
Nov 24, 2017 17.35 17.35 16.79 16.97 448,301 -0.35(-2.02%)
Nov 22, 2017 17.14 17.55 17.05 17.32 866,538 +0.15(+0.87%)
Nov 21, 2017 16.12 17.24 15.96 17.17 1,132,123 +1.23(+7.72%)
Nov 20, 2017 15.00 15.99 14.92 15.94 1,973,859 +0.94(+6.27%)
Nov 17, 2017 14.71 15.48 14.66 15.00 2,383,698 +0.37(+2.53%)
Nov 16, 2017 16.98 17.12 14.50 14.63 4,526,683 -4.44(-23.28%)
Nov 15, 2017 19.28 19.31 18.95 19.07 521,714 -0.34(-1.75%)
Nov 14, 2017 19.60 19.64 19.23 19.41 311,097 -0.39(-1.97%)
Nov 13, 2017 19.65 19.87 19.37 19.80 545,259 +0.14(+0.71%)
Nov 10, 2017 20.10 20.40 19.64 19.66 333,799 -0.53(-2.63%)
Nov 09, 2017 20.41 20.57 20.02 20.19 507,999 -0.37(-1.80%)
Nov 08, 2017 18.74 20.88 18.68 20.56 1,123,701 +1.81(+9.65%)
Nov 07, 2017 20.81 21.14 18.37 18.75 1,383,970 -2.12(-10.16%)
Nov 06, 2017 20.76 21.10 20.46 20.87 762,832 +0.03(+0.14%)
Nov 03, 2017 20.34 21.34 20.34 20.84 336,885 +0.45(+2.21%)
Nov 02, 2017 20.80 21.06 20.36 20.39 414,113 -0.37(-1.78%)
Nov 01, 2017 21.15 21.17 20.39 20.76 488,458 -0.29(-1.38%)
Oct 31, 2017 20.73 21.29 20.68 21.05 322,716 +0.30(+1.45%)
Oct 30, 2017 20.94 21.25 20.54 20.75 325,117 -0.30(-1.43%)
Oct 27, 2017 20.72 21.10 20.64 21.05 307,816 +0.29(+1.40%)
Oct 26, 2017 21.23 21.41 20.71 20.76 386,726 -0.47(-2.21%)
Oct 25, 2017 21.15 21.29 20.73 21.23 275,489 +0.09(+0.43%)
Oct 24, 2017 21.08 21.35 20.90 21.14 262,532 +0.04(+0.19%)
Oct 23, 2017 21.32 21.49 20.82 21.10 210,357 -0.29(-1.36%)
Oct 20, 2017 21.43 21.61 21.18 21.39 320,864 +0.16(+0.75%)
Oct 19, 2017 20.57 21.25 20.48 21.23 357,701 +0.45(+2.17%)
Oct 18, 2017 20.17 20.82 20.11 20.78 359,926 +0.68(+3.38%)
Oct 17, 2017 20.05 20.21 19.89 20.10 457,888 +0.05(+0.25%)
Oct 16, 2017 20.36 20.77 19.66 20.05 569,998 -0.26(-1.28%)
Oct 13, 2017 20.68 20.77 20.27 20.31 306,854 -0.24(-1.17%)
Oct 12, 2017 20.93 21.03 20.22 20.55 446,361 -0.39(-1.86%)
Oct 11, 2017 21.01 21.23 20.83 20.94 267,944 -0.17(-0.81%)
Oct 10, 2017 20.72 21.42 20.72 21.11 552,697 +0.44(+2.13%)
Oct 09, 2017 21.57 21.66 20.52 20.67 470,013 -0.90(-4.17%)
Oct 06, 2017 21.49 21.99 21.47 21.57 495,650 +0.05(+0.23%)
Oct 05, 2017 21.34 21.57 21.32 21.52 535,388 +0.27(+1.27%)
Oct 04, 2017 21.49 21.73 21.10 21.25 779,770 +0.00(+0.00%)
Oct 03, 2017 21.10 21.35 20.96 21.25 503,574 +0.21(+1.00%)
Oct 02, 2017 20.82 21.17 20.60 21.04 688,906 +0.33(+1.59%)
Sep 29, 2017 20.52 20.92 20.52 20.71 686,242 +0.20(+0.98%)
Sep 28, 2017 21.77 21.77 20.47 20.51 876,900 -1.27(-5.83%)
Sep 27, 2017 21.46 21.90 21.26 21.78 666,302 +0.36(+1.68%)
Sep 26, 2017 21.21 21.49 21.19 21.42 597,282 +0.31(+1.47%)
Sep 25, 2017 20.74 21.13 20.69 21.11 301,872 +0.36(+1.73%)
Sep 22, 2017 20.71 20.89 20.53 20.75 286,919 -0.01(-0.05%)
Sep 21, 2017 20.65 21.00 20.32 20.76 378,403 +0.10(+0.48%)
Sep 20, 2017 20.05 20.67 19.94 20.66 467,835 +0.63(+3.15%)
Sep 19, 2017 20.32 20.33 19.49 20.03 616,324 -0.27(-1.33%)
Sep 18, 2017 19.90 20.98 19.80 20.30 873,981 +0.62(+3.15%)
Sep 15, 2017 19.62 19.87 19.11 19.68 1,822,893 +0.19(+0.97%)
Sep 14, 2017 18.88 19.84 18.76 19.49 1,265,829 +0.61(+3.23%)
Sep 13, 2017 18.36 18.90 18.04 18.88 1,059,400 +0.53(+2.89%)
Sep 12, 2017 17.97 18.56 17.81 18.35 542,443 +0.40(+2.23%)
Sep 11, 2017 18.01 18.53 17.73 17.95 869,214 +0.10(+0.56%)
Sep 08, 2017 18.05 18.11 17.60 17.85 529,496 -0.28(-1.54%)
Sep 07, 2017 17.42 18.15 17.10 18.13 633,196 +0.69(+3.96%)
Sep 06, 2017 16.88 17.46 16.52 17.44 734,057 +0.60(+3.56%)
Sep 05, 2017 16.68 17.16 16.53 16.84 335,512 +0.13(+0.78%)
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.