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 (%)
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%)
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.