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 (%)
Mar 31, 2017 15.90 16.13 15.65 15.95 1,383,931 +0.03(+0.19%)
Mar 30, 2017 15.77 16.00 15.54 15.92 698,739 +0.21(+1.34%)
Mar 29, 2017 15.37 15.84 15.36 15.71 605,105 +0.34(+2.21%)
Mar 28, 2017 15.24 15.38 15.10 15.37 297,899 +0.10(+0.65%)
Mar 27, 2017 14.61 15.30 14.60 15.27 404,408 +0.48(+3.25%)
Mar 24, 2017 14.66 14.85 14.47 14.79 625,672 +0.13(+0.89%)
Mar 23, 2017 15.00 15.05 14.55 14.66 710,529 -0.39(-2.59%)
Mar 22, 2017 15.10 15.11 14.44 15.05 1,243,794 -0.04(-0.27%)
Mar 21, 2017 15.62 15.62 14.93 15.09 802,393 -0.46(-2.96%)
Mar 20, 2017 15.76 15.84 15.41 15.55 942,276 -0.21(-1.33%)
Mar 17, 2017 15.74 15.84 15.30 15.76 1,499,150 +0.09(+0.57%)
Mar 16, 2017 15.46 15.77 15.26 15.67 1,159,418 +0.16(+1.03%)
Mar 15, 2017 15.01 15.53 14.79 15.51 1,017,952 +0.52(+3.47%)
Mar 14, 2017 14.91 15.06 14.66 14.99 553,771 -0.12(-0.79%)
Mar 13, 2017 15.15 14.68 15.11 523,345 +0.10(+0.67%)
Mar 10, 2017 15.00 15.09 14.77 15.01 647,008 +0.15(+1.01%)
Mar 09, 2017 14.91 14.91 14.57 14.86 694,848 -0.02(-0.13%)
Mar 08, 2017 14.64 14.94 14.40 14.88 734,258 +0.31(+2.13%)
Mar 07, 2017 14.84 14.96 14.41 14.57 1,258,023 -0.37(-2.48%)
Mar 06, 2017 15.09 15.21 14.62 14.94 1,240,592 -0.15(-0.99%)
Mar 03, 2017 14.65 15.25 14.46 15.09 1,565,760 +0.45(+3.07%)
Mar 02, 2017 14.42 14.90 14.17 14.64 2,451,465 -0.28(-1.88%)
Mar 01, 2017 14.30 15.83 14.02 14.92 3,860,131 +1.37(+10.11%)
Feb 28, 2017 14.42 14.65 13.38 13.55 3,159,953 -0.86(-5.97%)
Feb 27, 2017 14.37 14.61 14.08 14.41 1,153,994 +0.10(+0.70%)
Feb 24, 2017 14.67 14.67 13.99 14.31 2,192,643 -0.45(-3.05%)
Feb 23, 2017 14.51 15.05 14.43 14.76 861,086 +0.23(+1.58%)
Feb 22, 2017 14.55 14.71 14.30 14.53 623,552 -0.02(-0.14%)
Feb 21, 2017 14.51 14.81 14.48 14.55 563,817 +0.00(+0.00%)
Feb 17, 2017 14.55 14.55 14.55 0 +0.05(+0.34%)
Feb 16, 2017 14.63 14.78 14.22 14.50 622,860 -0.18(-1.23%)
Feb 15, 2017 14.62 14.89 14.42 14.68 993,892 +0.03(+0.20%)
Feb 14, 2017 14.55 14.71 14.40 14.65 994,367 +0.04(+0.27%)
Feb 13, 2017 14.61 14.78 14.41 14.61 615,579 +0.01(+0.07%)
Feb 10, 2017 15.01 15.03 14.49 14.60 1,323,728 -0.01(-0.07%)
Feb 09, 2017 14.86 14.86 14.57 14.61 2,891,330 -0.25(-1.68%)
Feb 08, 2017 14.80 14.92 14.35 14.86 1,866,698 -0.15(-1.00%)
Feb 07, 2017 14.84 15.08 14.59 15.01 1,183,012 +0.17(+1.15%)
Feb 06, 2017 15.18 15.23 14.63 14.84 1,196,638 -0.42(-2.75%)
Feb 03, 2017 15.68 15.75 14.97 15.26 2,225,114 -0.27(-1.74%)
Feb 02, 2017 14.16 16.16 13.97 15.53 3,053,114 +1.34(+9.44%)
Feb 01, 2017 13.80 14.85 13.60 14.19 983,743 +0.45(+3.28%)
Jan 31, 2017 13.20 13.84 12.78 13.74 958,215 +0.46(+3.46%)
Jan 30, 2017 13.17 13.40 12.98 13.28 565,845 +0.08(+0.61%)
Jan 27, 2017 13.47 13.47 13.07 13.20 699,161 -0.29(-2.15%)
Jan 26, 2017 13.43 13.76 13.30 13.49 859,675 -0.19(-1.39%)
Jan 25, 2017 13.24 13.80 13.12 13.68 821,472 +0.53(+4.03%)
Jan 24, 2017 13.18 13.39 12.76 13.15 945,979 +0.04(+0.31%)
Jan 23, 2017 13.45 13.46 12.91 13.11 1,293,282 -0.40(-2.96%)
Jan 20, 2017 13.07 13.63 12.84 13.51 1,493,635 +0.41(+3.13%)
Jan 19, 2017 13.93 13.94 12.84 13.10 888,046 -0.82(-5.89%)
Jan 18, 2017 13.77 13.96 13.56 13.92 1,111,021 +0.17(+1.24%)
Jan 17, 2017 13.94 14.08 13.58 13.75 1,156,398 -0.31(-2.20%)
Jan 13, 2017 14.06 14.06 14.06 0 +0.47(+3.46%)
Jan 12, 2017 13.01 13.67 12.95 13.59 604,157 +0.50(+3.82%)
Jan 11, 2017 13.03 13.81 12.76 13.09 1,122,251 +0.13(+1.00%)
Jan 10, 2017 12.47 13.04 12.29 12.96 792,271 +0.46(+3.68%)
Jan 09, 2017 12.93 13.40 12.25 12.50 1,653,638 -0.73(-5.52%)
Jan 06, 2017 13.17 13.31 12.87 13.23 782,491 +0.06(+0.46%)
Jan 05, 2017 13.63 13.65 13.12 13.17 487,468 -0.50(-3.66%)
Jan 04, 2017 12.79 13.71 12.68 13.67 2,583,217 +0.97(+7.64%)
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.