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 (%)
Feb 07, 2020 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 06, 2020 3.990 4.010 3.990 3.990 353,542 +0.00(+0.00%)
Feb 05, 2020 4.000 4.000 3.990 3.990 350,516 +0.00(+0.00%)
Feb 04, 2020 4.010 4.020 3.990 3.990 314,769 -0.03(-0.75%)
Feb 03, 2020 3.980 4.120 3.980 4.020 1,955,744 +0.04(+1.01%)
Jan 31, 2020 3.980 3.990 3.980 3.980 421,700 -0.01(-0.25%)
Jan 30, 2020 3.980 4.000 3.980 3.990 1,022,830 +0.00(+0.00%)
Jan 29, 2020 3.990 4.000 3.990 3.990 360,886 -0.01(-0.25%)
Jan 28, 2020 4.000 4.000 3.990 4.000 263,215 +0.00(+0.00%)
Jan 27, 2020 3.980 4.000 3.980 4.000 302,159 +0.00(+0.00%)
Jan 24, 2020 3.990 4.000 3.980 4.000 715,400 +0.01(+0.25%)
Jan 23, 2020 3.990 4.000 3.980 3.990 871,903 +0.00(+0.00%)
Jan 22, 2020 4.010 4.010 3.980 3.990 481,010 +0.00(+0.00%)
Jan 21, 2020 3.980 4.000 3.980 3.990 481,394 +0.01(+0.25%)
Jan 17, 2020 4.000 4.000 3.980 3.980 501,300 -0.02(-0.50%)
Jan 16, 2020 3.990 4.000 3.980 4.000 586,256 -0.01(-0.25%)
Jan 15, 2020 4.010 4.030 3.990 4.010 362,739 +0.00(+0.00%)
Jan 14, 2020 4.000 4.020 3.990 4.010 452,416 +0.00(+0.00%)
Jan 13, 2020 4.000 4.010 3.980 4.010 361,015 +0.02(+0.50%)
Jan 10, 2020 4.020 4.020 3.990 3.990 367,300 +0.00(+0.00%)
Jan 09, 2020 4.100 4.100 3.980 3.990 2,081,830 -0.12(-2.92%)
Jan 08, 2020 4.100 4.120 4.070 4.110 808,545 +0.02(+0.49%)
Jan 07, 2020 4.060 4.090 4.030 4.090 823,923 +0.03(+0.74%)
Jan 06, 2020 4.000 4.150 3.990 4.060 3,455,829 +0.06(+1.50%)
Jan 03, 2020 4.000 4.010 3.990 4.000 1,046,200 +0.00(+0.00%)
Jan 02, 2020 3.990 4.010 3.990 4.000 1,202,637 +0.00(+0.00%)
Dec 31, 2019 3.980 4.010 3.980 4.000 1,330,300 +0.01(+0.25%)
Dec 30, 2019 3.950 4.000 3.950 3.990 1,345,354 +0.03(+0.76%)
Dec 27, 2019 3.960 3.980 3.950 3.960 1,376,800 -0.01(-0.25%)
Dec 26, 2019 3.970 3.990 3.950 3.970 1,439,667 +0.01(+0.25%)
Dec 24, 2019 3.960 3.970 3.950 3.960 741,100 +0.00(+0.00%)
Dec 23, 2019 3.940 3.970 3.930 3.960 2,914,736 +0.01(+0.25%)
Dec 20, 2019 3.940 3.950 3.920 3.950 3,994,000 +0.02(+0.51%)
Dec 19, 2019 3.930 3.940 3.910 3.930 3,634,243 +0.01(+0.26%)
Dec 18, 2019 3.930 3.940 3.920 3.920 6,380,097 -0.01(-0.25%)
Dec 17, 2019 3.930 3.940 3.920 3.930 4,147,093 +0.01(+0.26%)
Dec 16, 2019 3.940 3.950 3.910 3.920 3,882,538 -0.01(-0.25%)
Dec 13, 2019 3.940 3.950 3.930 3.930 5,834,900 -0.01(-0.25%)
Dec 12, 2019 3.940 3.950 3.930 3.940 2,877,846 +0.01(+0.25%)
Dec 11, 2019 3.950 3.960 3.925 3.930 4,881,479 -0.01(-0.25%)
Dec 10, 2019 3.930 3.960 3.930 3.940 5,289,203 +0.03(+0.77%)
Dec 09, 2019 3.970 3.980 3.890 3.910 22,999,360 -1.90(-32.70%)
Dec 06, 2019 5.650 6.000 5.650 5.810 1,791,500 +0.21(+3.75%)
Dec 05, 2019 5.390 5.680 5.340 5.600 1,548,742 +0.23(+4.28%)
Dec 04, 2019 5.480 5.630 5.320 5.370 1,741,632 -0.07(-1.29%)
Dec 03, 2019 4.950 5.500 4.870 5.440 1,339,022 +0.44(+8.80%)
Dec 02, 2019 5.140 5.150 4.760 5.000 2,074,431 -0.15(-2.91%)
Nov 29, 2019 4.870 5.270 4.840 5.150 962,600 +0.25(+5.10%)
Nov 27, 2019 4.400 5.000 4.400 4.900 3,046,700 +0.53(+12.13%)
Nov 26, 2019 4.320 4.430 4.240 4.370 4,850,194 +0.02(+0.46%)
Nov 25, 2019 4.400 4.470 4.310 4.350 1,568,467 +0.06(+1.40%)
Nov 22, 2019 4.220 4.380 4.220 4.290 631,400 +0.09(+2.14%)
Nov 21, 2019 4.110 4.280 4.070 4.200 686,120 +0.11(+2.69%)
Nov 20, 2019 3.960 4.100 3.910 4.090 913,201 +0.13(+3.28%)
Nov 19, 2019 3.890 4.000 3.830 3.960 835,338 +0.12(+3.13%)
Nov 18, 2019 3.850 4.000 3.680 3.840 2,351,860 +0.03(+0.79%)
Nov 15, 2019 3.380 3.915 3.340 3.810 2,211,100 +0.47(+14.07%)
Nov 14, 2019 3.210 3.450 3.185 3.340 2,364,328 +0.16(+5.03%)
Nov 13, 2019 2.930 3.280 2.840 3.180 3,803,247 +0.08(+2.58%)
Nov 12, 2019 3.070 3.240 2.430 3.100 13,416,352 -3.10(-50.00%)
Nov 11, 2019 6.160 6.350 6.150 6.200 640,710 +0.01(+0.16%)
Nov 08, 2019 6.040 6.220 5.970 6.190 804,200 +0.15(+2.48%)
Nov 07, 2019 6.150 6.210 6.000 6.040 887,588 -0.07(-1.15%)
Nov 06, 2019 5.910 6.140 5.860 6.110 662,944 +0.22(+3.74%)
Nov 05, 2019 5.810 6.170 5.810 5.890 737,212 +0.11(+1.90%)
Nov 04, 2019 5.730 5.990 5.700 5.780 883,968 +0.10(+1.76%)
Nov 01, 2019 5.460 5.730 5.410 5.680 733,000 +0.24(+4.41%)
Oct 31, 2019 5.600 5.610 5.380 5.440 555,385 -0.18(-3.20%)
Oct 30, 2019 5.540 5.745 5.540 5.620 450,559 +0.05(+0.90%)
Oct 29, 2019 5.500 5.690 5.430 5.570 607,745 +0.04(+0.72%)
Oct 28, 2019 5.300 5.620 5.300 5.530 575,186 +0.22(+4.14%)
Oct 25, 2019 5.180 5.470 5.130 5.310 682,000 +0.13(+2.51%)
Oct 24, 2019 5.280 5.330 5.130 5.180 447,918 -0.07(-1.33%)
Oct 23, 2019 5.240 5.380 5.160 5.250 564,219 +0.02(+0.38%)
Oct 22, 2019 5.150 5.250 5.030 5.230 560,089 +0.07(+1.36%)
Oct 21, 2019 5.200 5.250 5.110 5.160 464,267 +0.00(+0.00%)
Oct 18, 2019 5.110 5.250 5.060 5.160 679,600 +0.01(+0.19%)
Oct 17, 2019 4.910 5.230 4.830 5.150 1,383,052 +0.34(+7.07%)
Oct 16, 2019 4.720 4.870 4.720 4.810 475,850 +0.12(+2.56%)
Oct 15, 2019 4.560 4.720 4.550 4.690 426,007 +0.10(+2.18%)
Oct 14, 2019 4.620 4.780 4.520 4.590 598,740 -0.07(-1.50%)
Oct 11, 2019 4.710 4.750 4.640 4.660 550,200 +0.02(+0.43%)
Oct 10, 2019 4.730 4.790 4.630 4.640 385,521 -0.08(-1.69%)
Oct 09, 2019 4.790 4.830 4.670 4.720 453,646 -0.03(-0.63%)
Oct 08, 2019 4.830 4.880 4.670 4.750 447,759 -0.13(-2.66%)
Oct 07, 2019 4.820 4.960 4.750 4.880 503,963 -0.01(-0.20%)
Oct 04, 2019 4.970 5.000 4.830 4.890 515,200 -0.05(-1.01%)
Oct 03, 2019 4.720 4.960 4.615 4.940 856,153 +0.18(+3.78%)
Oct 02, 2019 4.830 4.890 4.680 4.760 614,477 -0.09(-1.86%)
Oct 01, 2019 4.950 5.030 4.710 4.850 667,676 -0.05(-1.02%)
Sep 30, 2019 5.050 5.100 4.750 4.900 588,610 -0.15(-2.97%)
Sep 27, 2019 5.050 5.210 4.940 5.050 662,400 -0.01(-0.20%)
Sep 26, 2019 5.320 5.320 4.840 5.060 999,678 -0.28(-5.24%)
Sep 25, 2019 5.150 5.410 5.100 5.340 712,712 +0.16(+3.09%)
Sep 24, 2019 5.400 5.470 5.050 5.180 751,692 -0.21(-3.90%)
Sep 23, 2019 5.460 5.490 5.155 5.390 1,234,566 -0.13(-2.36%)
Sep 20, 2019 5.460 5.620 5.380 5.520 1,114,000 +0.06(+1.10%)
Sep 19, 2019 5.500 5.550 5.330 5.460 568,018 -0.06(-1.09%)
Sep 18, 2019 5.600 5.600 5.430 5.520 590,104 -0.09(-1.60%)
Sep 17, 2019 5.600 5.840 5.550 5.610 676,359 -0.01(-0.18%)
Sep 16, 2019 5.650 5.710 5.470 5.620 857,445 -0.03(-0.53%)
Sep 13, 2019 6.020 6.090 5.570 5.650 1,035,900 -0.34(-5.68%)
Sep 12, 2019 6.050 6.340 5.860 5.990 1,324,670 -0.56(-8.55%)
Sep 11, 2019 6.700 6.840 6.510 6.550 1,017,999 -0.07(-1.06%)
Sep 10, 2019 6.310 6.660 6.310 6.620 870,750 +0.23(+3.60%)
Sep 09, 2019 6.260 6.580 6.260 6.390 600,225 +0.18(+2.90%)
Sep 06, 2019 6.320 6.320 6.140 6.210 682,700 -0.04(-0.64%)
Sep 05, 2019 6.340 6.440 6.080 6.250 942,044 +0.01(+0.16%)
Sep 04, 2019 5.790 6.380 5.740 6.240 1,217,385 +0.48(+8.33%)
Sep 03, 2019 5.790 5.820 5.460 5.760 1,006,620 -0.05(-0.86%)
Aug 30, 2019 5.720 5.930 5.660 5.810 868,000 +0.12(+2.11%)
Aug 29, 2019 5.610 5.800 5.500 5.690 644,069 +0.14(+2.52%)
Aug 28, 2019 5.540 5.685 5.335 5.550 653,667 +0.00(+0.00%)
Aug 27, 2019 5.810 5.810 5.360 5.550 799,722 -0.19(-3.31%)
Aug 26, 2019 5.700 5.790 5.620 5.740 462,837 +0.12(+2.14%)
Aug 23, 2019 5.690 5.770 5.440 5.620 669,900 -0.12(-2.09%)
Aug 22, 2019 5.840 5.900 5.660 5.740 574,298 -0.07(-1.20%)
Aug 21, 2019 5.750 5.820 5.680 5.810 508,630 +0.07(+1.22%)
Aug 20, 2019 5.690 5.820 5.610 5.740 850,416 +0.02(+0.35%)
Aug 19, 2019 5.400 5.770 5.334 5.720 1,137,004 +0.40(+7.52%)
Aug 16, 2019 5.130 5.350 5.120 5.320 755,300 +0.23(+4.52%)
Aug 15, 2019 5.200 5.200 4.950 5.090 765,303 -0.09(-1.74%)
Aug 14, 2019 5.300 5.300 5.060 5.180 808,595 -0.21(-3.90%)
Aug 13, 2019 5.380 5.575 5.350 5.390 1,042,627 -0.03(-0.55%)
Aug 12, 2019 5.680 5.730 5.350 5.420 1,164,918 -0.30(-5.24%)
Aug 09, 2019 5.250 5.930 4.830 5.720 2,807,800 +0.40(+7.52%)
Aug 08, 2019 5.210 5.455 5.120 5.320 809,893 +0.20(+3.91%)
Aug 07, 2019 4.990 5.170 4.890 5.120 456,078 +0.05(+0.99%)
Aug 06, 2019 5.180 5.220 4.835 5.070 493,418 -0.04(-0.78%)
Aug 05, 2019 5.180 5.215 5.050 5.110 515,595 -0.16(-3.04%)
Aug 02, 2019 5.450 5.500 5.200 5.270 335,100 -0.21(-3.83%)
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.