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 (%)
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%)
Apr 03, 2017 15.98 15.98 15.14 15.20 968,667 -0.75(-4.70%)
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%)
Jan 03, 2017 12.71 12.87 12.60 12.70 2,254,381 +0.10(+0.79%)
Dec 30, 2016 12.60 12.60 12.60 0 -0.26(-2.02%)
Dec 29, 2016 13.03 13.18 12.84 12.86 501,766 -0.23(-1.76%)
Dec 28, 2016 13.06 13.30 12.83 13.09 733,621 +0.03(+0.23%)
Dec 27, 2016 12.98 13.30 12.90 13.06 1,043,544 +0.06(+0.46%)
Dec 23, 2016 13.00 13.00 13.00 0 -0.01(-0.08%)
Dec 22, 2016 12.96 13.44 12.90 13.01 613,615 -0.01(-0.08%)
Dec 21, 2016 13.24 13.40 12.91 13.02 596,247 -0.25(-1.88%)
Dec 20, 2016 13.34 13.47 13.24 13.27 503,683 -0.08(-0.60%)
Dec 19, 2016 13.34 13.52 13.17 13.35 830,309 +0.10(+0.75%)
Dec 16, 2016 13.12 13.50 13.06 13.25 2,747,580 +0.19(+1.45%)
Dec 15, 2016 12.68 13.14 12.68 13.06 1,169,815 +0.38(+3.00%)
Dec 14, 2016 13.08 13.14 12.64 12.68 1,179,191 -0.39(-2.98%)
Dec 13, 2016 13.28 13.48 13.05 13.07 1,346,329 +0.06(+0.46%)
Dec 12, 2016 13.03 13.29 12.87 13.01 930,155 -0.12(-0.91%)
Dec 09, 2016 13.43 13.61 13.10 13.13 1,305,106 -0.22(-1.65%)
Dec 08, 2016 13.40 13.54 13.16 13.35 1,126,187 -0.06(-0.45%)
Dec 07, 2016 13.90 14.00 13.34 13.41 1,038,176 -0.64(-4.56%)
Dec 06, 2016 14.48 14.57 14.02 14.05 1,000,570 -0.35(-2.43%)
Dec 05, 2016 14.39 14.84 14.32 14.40 857,204 +0.11(+0.77%)
Dec 02, 2016 14.23 15.03 14.23 14.29 920,378 +0.13(+0.92%)
Dec 01, 2016 14.13 14.38 14.02 14.16 710,999 +0.00(+0.00%)
Nov 30, 2016 14.52 14.62 14.04 14.16 768,040 -0.43(-2.95%)
Nov 29, 2016 15.17 15.39 14.58 14.59 883,522 -0.50(-3.31%)
Nov 28, 2016 14.95 15.36 14.85 15.09 712,180 +0.06(+0.40%)
Nov 25, 2016 14.54 15.19 14.41 15.03 330,948 +0.54(+3.73%)
Nov 23, 2016 14.49 14.49 14.49 0 +0.03(+0.21%)
Nov 22, 2016 14.75 14.98 14.41 14.46 663,121 -0.27(-1.83%)
Nov 21, 2016 14.73 14.78 14.31 14.73 524,104 +0.05(+0.34%)
Nov 18, 2016 15.10 15.19 14.54 14.68 642,200 -0.42(-2.78%)
Nov 17, 2016 15.20 15.38 14.80 15.10 841,720 -0.10(-0.66%)
Nov 16, 2016 15.20 15.63 15.04 15.20 642,189 +0.00(+0.00%)
Nov 15, 2016 14.94 15.22 14.77 15.20 708,016 +0.30(+2.01%)
Nov 14, 2016 14.80 15.44 14.72 14.90 1,856,615 +0.27(+1.85%)
Nov 11, 2016 14.89 15.00 14.27 14.63 1,133,331 -0.23(-1.55%)
Nov 10, 2016 14.16 15.13 14.09 14.86 2,311,346 +0.95(+6.83%)
Nov 09, 2016 14.93 15.00 13.47 13.91 2,029,634 +0.18(+1.31%)
Nov 08, 2016 13.00 13.82 12.90 13.73 1,342,488 +0.44(+3.31%)
Nov 07, 2016 12.98 13.36 12.82 13.29 2,727,063 +0.79(+6.32%)
Nov 04, 2016 12.96 13.26 12.47 12.50 3,278,768 -0.45(-3.47%)
Nov 03, 2016 13.88 16.06 12.71 12.95 16,989,436 -9.43(-42.14%)
Nov 02, 2016 22.61 22.74 22.06 22.38 2,368,532 -0.20(-0.89%)
Nov 01, 2016 23.24 23.26 22.07 22.58 1,651,591 -0.59(-2.55%)
Oct 31, 2016 22.95 23.57 22.75 23.17 1,536,992 +0.40(+1.76%)
Oct 28, 2016 24.17 24.34 22.25 22.77 2,531,718 -1.74(-7.10%)
Oct 27, 2016 24.75 25.09 24.30 24.51 1,605,457 -0.80(-3.16%)
Oct 26, 2016 26.42 26.44 24.01 25.31 4,277,083 -3.57(-12.36%)
Oct 25, 2016 29.01 29.17 28.74 28.88 346,247 -0.07(-0.24%)
Oct 24, 2016 28.90 29.36 28.63 28.95 664,660 +0.09(+0.31%)
Oct 21, 2016 28.75 28.97 28.34 28.86 471,732 -0.20(-0.69%)
Oct 20, 2016 28.03 29.16 28.03 29.06 442,181 +1.00(+3.56%)
Oct 19, 2016 28.17 28.48 27.71 28.06 482,127 -0.34(-1.20%)
Oct 18, 2016 28.20 28.54 28.08 28.40 284,181 +0.61(+2.20%)
Oct 17, 2016 27.63 27.92 27.57 27.79 384,499 +0.11(+0.40%)
Oct 14, 2016 28.19 28.34 27.52 27.68 514,005 -0.29(-1.04%)
Oct 13, 2016 28.05 28.20 27.77 27.97 621,575 -0.34(-1.20%)
Oct 12, 2016 27.31 28.37 27.18 28.31 633,983 +0.99(+3.62%)
Oct 11, 2016 27.79 27.87 26.72 27.32 760,519 -0.62(-2.22%)
Oct 10, 2016 28.28 28.48 27.75 27.94 1,121,498 -0.42(-1.48%)
Oct 07, 2016 28.04 28.41 27.80 28.36 604,990 +0.31(+1.11%)
Oct 06, 2016 28.20 28.27 27.58 28.05 440,806 -0.21(-0.74%)
Oct 05, 2016 28.09 28.59 27.91 28.26 374,364 +0.23(+0.82%)
Oct 04, 2016 28.12 28.27 27.92 28.03 471,539 -0.09(-0.32%)
Oct 03, 2016 27.99 28.32 27.76 28.12 596,442 +0.11(+0.39%)
Sep 30, 2016 27.00 28.33 26.91 28.01 880,881 +1.01(+3.74%)
Sep 29, 2016 28.10 28.20 26.92 27.00 737,017 -1.18(-4.19%)
Sep 28, 2016 28.63 28.63 27.29 28.18 877,696 -0.28(-0.98%)
Sep 27, 2016 29.11 29.35 28.42 28.46 443,035 -0.65(-2.23%)
Sep 26, 2016 29.05 29.43 28.96 29.11 435,870 -0.10(-0.34%)
Sep 23, 2016 29.44 29.65 29.03 29.21 454,883 -0.32(-1.08%)
Sep 22, 2016 29.09 29.65 29.05 29.53 540,213 +0.48(+1.65%)
Sep 21, 2016 28.29 29.05 27.61 29.05 1,342,711 +0.71(+2.51%)
Sep 20, 2016 29.43 29.43 27.85 28.34 1,223,800 -0.89(-3.04%)
Sep 19, 2016 31.03 31.33 29.10 29.23 1,407,975 -1.80(-5.80%)
Sep 16, 2016 30.68 31.34 30.36 31.03 1,999,159 +0.42(+1.37%)
Sep 15, 2016 30.82 30.91 29.81 30.61 941,790 -0.15(-0.49%)
Sep 14, 2016 32.05 32.38 30.54 30.76 913,032 -1.09(-3.42%)
Sep 13, 2016 31.57 32.03 31.41 31.85 316,397 -0.12(-0.38%)
Sep 12, 2016 31.51 32.05 31.25 31.97 352,155 +0.22(+0.69%)
Sep 09, 2016 32.50 32.74 31.72 31.75 466,659 -1.01(-3.08%)
Sep 08, 2016 32.62 33.00 31.94 32.76 613,586 +0.02(+0.06%)
Sep 07, 2016 32.53 32.87 32.26 32.74 442,680 +0.20(+0.61%)
Sep 06, 2016 32.45 32.56 31.61 32.54 572,215 +0.38(+1.18%)
Sep 02, 2016 31.59 32.16 32.16 32.16 461,100 +0.78(+2.49%)
Sep 01, 2016 31.28 31.61 31.02 31.38 355,723 +0.09(+0.29%)
Aug 31, 2016 31.55 31.55 30.59 31.29 361,785 -0.29(-0.92%)
Aug 30, 2016 31.91 32.24 31.50 31.58 391,833 -0.45(-1.40%)
Aug 29, 2016 32.28 32.31 31.96 32.03 409,362 -0.09(-0.28%)
Aug 26, 2016 32.06 32.23 31.45 32.12 517,531 -0.03(-0.09%)
Aug 25, 2016 33.20 33.30 32.07 32.15 412,627 -1.17(-3.51%)
Aug 24, 2016 33.41 34.25 33.17 33.32 497,245 -0.20(-0.60%)
Aug 23, 2016 33.65 33.99 32.98 33.52 513,337 -0.07(-0.21%)
Aug 22, 2016 34.55 34.55 33.52 33.59 289,059 -0.92(-2.67%)
Aug 19, 2016 33.72 34.80 33.67 34.51 548,132 +0.50(+1.47%)
Aug 18, 2016 33.65 34.16 33.44 34.01 603,685 +0.47(+1.40%)
Aug 17, 2016 33.75 33.87 32.86 33.54 378,513 -0.26(-0.77%)
Aug 16, 2016 33.73 34.29 33.61 33.80 438,318 -0.21(-0.62%)
Aug 15, 2016 32.80 34.03 32.54 34.01 530,522 +1.35(+4.13%)
Aug 12, 2016 33.70 33.70 32.44 32.66 436,583 -0.87(-2.59%)
Aug 11, 2016 33.28 33.84 33.02 33.53 307,448 +0.24(+0.72%)
Aug 10, 2016 34.50 34.75 33.08 33.29 1,393,143 -3.50(-9.51%)
Aug 09, 2016 36.88 37.49 36.65 36.79 626,585 -0.08(-0.22%)
Aug 08, 2016 37.77 37.83 36.73 36.87 316,863 -0.89(-2.36%)
Aug 05, 2016 37.12 38.94 37.12 37.76 424,226 +0.84(+2.28%)
Aug 04, 2016 37.20 37.20 36.63 36.92 338,793 -0.10(-0.27%)
Aug 03, 2016 36.03 37.35 35.76 37.02 464,116 +1.04(+2.89%)
Aug 02, 2016 35.60 36.13 35.41 35.98 419,693 +0.26(+0.73%)
Aug 01, 2016 36.07 36.32 35.08 35.72 608,439 -0.21(-0.58%)
Jul 29, 2016 35.91 36.45 35.42 35.93 367,347 -0.17(-0.47%)
Jul 28, 2016 35.80 36.45 35.49 36.10 318,022 +0.18(+0.50%)
Jul 27, 2016 36.80 36.84 35.62 35.92 548,082 -0.83(-2.26%)
Jul 26, 2016 36.23 36.80 36.12 36.75 422,909 +0.54(+1.49%)
Jul 25, 2016 36.79 36.90 35.91 36.21 287,725 -0.57(-1.55%)
Jul 22, 2016 36.59 36.86 36.09 36.78 202,105 +0.29(+0.79%)
Jul 21, 2016 36.62 36.84 36.30 36.49 215,830 -0.11(-0.30%)
Jul 20, 2016 36.34 36.89 36.19 36.60 244,595 +0.46(+1.27%)
Jul 19, 2016 36.63 36.74 35.94 36.14 281,206 -0.44(-1.20%)
Jul 18, 2016 36.58 36.64 36.22 36.58 279,506 +0.06(+0.16%)
Jul 15, 2016 36.86 36.95 36.46 36.52 249,202 -0.40(-1.08%)
Jul 14, 2016 36.45 36.97 36.41 36.92 525,033 +0.47(+1.29%)
Jul 13, 2016 37.19 37.21 36.23 36.45 321,966 -0.44(-1.19%)
Jul 12, 2016 37.23 38.11 36.84 36.89 367,653 -0.81(-2.15%)
Jul 11, 2016 36.90 38.34 36.81 37.70 424,476 +1.02(+2.78%)
Jul 08, 2016 36.00 36.79 35.85 36.68 249,543 +0.83(+2.32%)
Jul 07, 2016 35.50 35.99 35.09 35.85 333,806 +0.36(+1.01%)
Jul 06, 2016 34.78 35.50 34.78 35.49 358,898 +0.63(+1.81%)
Jul 05, 2016 35.03 35.13 34.73 34.86 164,479 -0.18(-0.51%)
Jul 01, 2016 35.12 35.04 35.04 35.04 298,900 +0.04(+0.11%)
Jun 30, 2016 35.09 35.20 34.48 35.00 420,840 +0.08(+0.23%)
Jun 29, 2016 34.35 35.18 34.02 34.92 286,851 +0.93(+2.74%)
Jun 28, 2016 32.60 34.72 32.60 33.99 432,855 +1.93(+6.02%)
Jun 27, 2016 33.46 33.46 31.53 32.06 482,817 -1.45(-4.33%)
Jun 24, 2016 33.20 34.02 32.90 33.51 1,221,896 -0.77(-2.25%)
Jun 23, 2016 33.86 34.44 33.52 34.28 435,752 +0.12(+0.35%)
Jun 22, 2016 34.33 35.62 34.07 34.16 345,071 -0.04(-0.12%)
Jun 21, 2016 34.29 34.41 33.58 34.20 189,856 -0.09(-0.26%)
Jun 20, 2016 33.66 34.57 33.66 34.29 279,475 +1.03(+3.10%)
Jun 17, 2016 33.97 33.97 32.97 33.26 465,045 -0.62(-1.83%)
Jun 16, 2016 33.88 33.97 33.21 33.88 205,976 -0.21(-0.62%)
Jun 15, 2016 33.97 34.45 33.86 34.09 303,632 +0.23(+0.68%)
Jun 14, 2016 33.40 34.09 33.25 33.86 235,515 +0.44(+1.32%)
Jun 13, 2016 33.28 34.00 33.28 33.42 275,113 -0.09(-0.27%)
Jun 10, 2016 33.98 34.44 33.15 33.51 259,077 -0.67(-1.96%)
Jun 09, 2016 34.99 35.45 34.17 34.18 266,705 -0.77(-2.20%)
Jun 08, 2016 34.57 35.00 34.35 34.95 217,124 +0.34(+0.98%)
Jun 07, 2016 33.89 34.74 33.75 34.61 267,553 +0.70(+2.06%)
Jun 06, 2016 33.33 33.99 33.05 33.91 244,333 +0.49(+1.47%)
Jun 03, 2016 33.92 33.99 32.72 33.42 336,114 -0.45(-1.33%)
Jun 02, 2016 32.87 33.87 32.38 33.87 442,082 +0.90(+2.73%)
Jun 01, 2016 32.58 33.13 31.80 32.97 343,273 +0.39(+1.20%)
May 31, 2016 31.74 32.69 31.62 32.58 507,205 +0.96(+3.04%)
May 27, 2016 31.48 31.62 31.62 31.62 287,200 +0.22(+0.70%)
May 26, 2016 31.58 31.78 31.26 31.40 133,371 -0.16(-0.51%)
May 25, 2016 31.52 31.94 31.24 31.56 243,611 +0.10(+0.32%)
May 24, 2016 30.72 31.90 30.61 31.46 388,058 +0.81(+2.64%)
May 23, 2016 30.23 30.86 30.03 30.65 280,377 +0.43(+1.42%)
May 20, 2016 29.76 30.38 29.43 30.22 252,449 +0.65(+2.20%)
May 19, 2016 29.48 30.20 28.89 29.57 397,622 -0.17(-0.57%)
May 18, 2016 29.19 30.02 29.09 29.74 271,871 +0.60(+2.06%)
May 17, 2016 30.11 30.26 28.85 29.14 419,407 -1.06(-3.51%)
May 16, 2016 29.94 30.59 29.54 30.20 345,284 +0.31(+1.04%)
May 13, 2016 29.51 30.04 29.13 29.89 348,519 +0.34(+1.15%)
May 12, 2016 30.90 30.90 29.46 29.55 523,441 -1.25(-4.06%)
May 11, 2016 31.43 31.72 30.52 30.80 828,895 -0.62(-1.97%)
May 10, 2016 31.16 31.58 29.00 31.42 1,516,947 +2.08(+7.09%)
May 09, 2016 28.58 29.57 28.40 29.34 991,378 +0.71(+2.48%)
May 06, 2016 29.19 29.44 28.20 28.63 712,701 -0.54(-1.85%)
May 05, 2016 29.66 30.02 29.13 29.17 456,840 -0.44(-1.49%)
May 04, 2016 29.59 30.66 29.32 29.61 499,687 -0.32(-1.07%)
May 03, 2016 30.13 30.98 29.67 29.93 609,084 -0.47(-1.55%)
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.