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 (%)
Jan 31, 2018 27.50 27.78 26.79 26.99 1,106,856 -0.31(-1.14%)
Jan 30, 2018 26.38 27.49 26.17 27.30 946,910 +0.08(+0.29%)
Jan 29, 2018 26.87 27.70 26.81 27.22 500,474 +0.34(+1.26%)
Jan 26, 2018 26.61 26.97 26.21 26.88 503,031 +0.42(+1.59%)
Jan 25, 2018 27.21 27.21 25.98 26.46 907,857 +0.58(+2.24%)
Jan 24, 2018 25.51 26.02 25.34 25.88 573,438 +0.66(+2.62%)
Jan 23, 2018 25.60 25.90 24.71 25.22 596,216 -0.51(-1.98%)
Jan 22, 2018 25.29 25.90 25.26 25.73 613,862 +0.51(+2.02%)
Jan 19, 2018 25.15 25.61 24.93 25.22 1,002,625 +0.03(+0.12%)
Jan 18, 2018 25.90 25.97 25.04 25.19 982,864 -0.81(-3.12%)
Jan 17, 2018 25.84 26.17 25.36 26.00 953,300 +0.48(+1.88%)
Jan 16, 2018 26.37 26.37 25.18 25.52 1,231,072 -0.41(-1.58%)
Jan 12, 2018 25.93 25.93 25.93 0 +0.90(+3.60%)
Jan 11, 2018 24.10 25.19 24.05 25.03 1,325,355 +0.98(+4.07%)
Jan 10, 2018 23.50 24.16 23.32 24.05 673,023 +0.38(+1.61%)
Jan 09, 2018 23.34 23.78 22.83 23.67 1,083,600 +0.48(+2.07%)
Jan 08, 2018 23.40 23.90 22.13 23.19 1,352,604 +0.20(+0.87%)
Jan 05, 2018 21.25 23.08 21.23 22.99 2,577,762 +2.22(+10.69%)
Jan 04, 2018 21.20 21.20 20.73 20.77 375,033 -0.31(-1.47%)
Jan 03, 2018 20.96 21.14 20.39 21.08 435,538 +0.07(+0.33%)
Jan 02, 2018 20.15 21.13 20.08 21.01 813,304 +0.94(+4.68%)
Dec 29, 2017 20.07 20.07 20.07 0 -0.50(-2.43%)
Dec 28, 2017 20.52 20.64 20.23 20.57 487,827 +0.04(+0.19%)
Dec 27, 2017 20.58 20.72 20.45 20.53 258,889 -0.06(-0.29%)
Dec 26, 2017 20.48 20.77 20.28 20.59 356,345 -0.04(-0.19%)
Dec 22, 2017 20.15 21.06 20.15 20.63 525,426 +0.59(+2.94%)
Dec 21, 2017 20.08 20.30 20.02 20.04 283,440 -0.07(-0.35%)
Dec 20, 2017 20.31 20.37 20.00 20.11 475,175 -0.13(-0.64%)
Dec 19, 2017 20.14 20.59 20.04 20.24 474,491 +0.14(+0.70%)
Dec 18, 2017 20.25 20.39 19.95 20.10 472,193 -0.12(-0.59%)
Dec 15, 2017 19.92 20.37 19.91 20.22 902,125 +0.40(+2.02%)
Dec 14, 2017 20.23 20.54 19.65 19.82 654,405 -0.44(-2.17%)
Dec 13, 2017 19.86 20.30 19.85 20.26 675,424 +0.39(+1.96%)
Dec 12, 2017 19.54 20.05 19.51 19.87 540,806 +0.43(+2.21%)
Dec 11, 2017 20.00 20.05 19.15 19.44 1,125,332 +0.69(+3.68%)
Dec 08, 2017 18.48 18.84 18.29 18.75 382,925 +0.00(+0.00%)
Dec 07, 2017 18.31 18.49 18.15 371,551 +0.00(+0.00%)
Dec 06, 2017 18.14 18.32 18.14 18.28 589,380 +0.06(+0.33%)
Dec 05, 2017 18.28 18.42 18.04 18.22 594,239 +0.01(+0.05%)
Dec 04, 2017 18.01 18.80 17.73 18.21 949,968 +0.48(+2.71%)
Dec 01, 2017 17.90 18.05 17.10 17.73 690,017 -0.17(-0.95%)
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%)
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.