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 (%)
Aug 31, 2018 20.66 20.66 20.66 0 -0.08(-0.39%)
Aug 30, 2018 20.46 21.05 20.30 20.74 859,963 +0.17(+0.83%)
Aug 29, 2018 19.80 20.70 19.70 20.57 883,107 +0.77(+3.89%)
Aug 28, 2018 19.72 19.86 19.40 19.80 614,606 +0.11(+0.56%)
Aug 27, 2018 19.66 20.20 19.40 19.69 1,883,460 -0.06(-0.30%)
Aug 24, 2018 19.64 20.02 19.58 19.75 1,181,200 +0.12(+0.61%)
Aug 23, 2018 19.49 19.66 19.36 19.63 564,980 +0.28(+1.45%)
Aug 22, 2018 19.41 19.79 19.28 19.35 690,559 -0.16(-0.82%)
Aug 21, 2018 19.30 19.72 19.25 19.51 840,810 +0.15(+0.77%)
Aug 20, 2018 19.13 19.75 19.13 19.36 759,366 +0.31(+1.63%)
Aug 17, 2018 18.97 19.24 18.73 19.05 778,400 +0.17(+0.90%)
Aug 16, 2018 19.12 19.33 18.77 18.88 2,059,159 -0.12(-0.63%)
Aug 15, 2018 19.37 19.64 18.68 19.00 1,165,400 -0.53(-2.71%)
Aug 14, 2018 19.27 19.78 19.16 19.53 2,548,055 +0.13(+0.67%)
Aug 13, 2018 18.90 19.53 18.83 19.40 1,392,837 +0.40(+2.11%)
Aug 10, 2018 19.07 19.17 18.50 19.00 1,629,700 -0.14(-0.73%)
Aug 09, 2018 18.97 19.96 18.73 19.14 4,154,755 +0.17(+0.90%)
Aug 08, 2018 19.47 19.88 18.84 18.97 1,826,202 -0.44(-2.27%)
Aug 07, 2018 19.80 20.87 19.30 19.41 3,333,588 -2.05(-9.55%)
Aug 06, 2018 21.11 21.62 20.84 21.46 1,015,753 +0.25(+1.18%)
Aug 03, 2018 21.18 21.45 21.00 21.21 853,000 +0.10(+0.47%)
Aug 02, 2018 20.96 21.20 20.65 21.11 816,247 +0.20(+0.96%)
Aug 01, 2018 20.75 21.30 20.73 20.91 1,265,531 +0.13(+0.63%)
Jul 31, 2018 21.50 21.71 20.54 20.78 1,646,395 -0.63(-2.94%)
Jul 30, 2018 21.80 22.11 21.34 21.41 1,000,929 -0.49(-2.24%)
Jul 27, 2018 22.00 22.49 21.80 21.90 2,740,300 -0.16(-0.73%)
Jul 26, 2018 21.94 22.42 21.81 22.06 1,560,193 -0.21(-0.94%)
Jul 25, 2018 21.41 22.34 21.33 22.27 1,453,306 +0.97(+4.55%)
Jul 24, 2018 22.14 22.31 21.05 21.30 1,491,271 -1.07(-4.78%)
Jul 23, 2018 22.54 22.82 22.36 22.37 1,316,108 +0.04(+0.18%)
Jul 20, 2018 24.74 24.74 22.21 22.33 3,371,374 -2.60(-10.43%)
Jul 19, 2018 26.08 26.08 24.90 24.93 828,894 -1.24(-4.74%)
Jul 18, 2018 25.85 26.19 25.58 26.17 544,362 +0.28(+1.08%)
Jul 17, 2018 25.90 26.24 25.63 25.89 599,983 -0.05(-0.19%)
Jul 16, 2018 26.36 26.37 25.67 25.94 2,429,239 -0.35(-1.33%)
Jul 13, 2018 26.25 26.85 26.16 26.29 898,720 +0.16(+0.61%)
Jul 12, 2018 26.34 26.52 25.80 26.13 552,673 -0.01(-0.04%)
Jul 11, 2018 26.56 26.78 26.00 26.14 727,165 -0.63(-2.35%)
Jul 10, 2018 27.09 27.40 26.56 26.77 526,720 -0.31(-1.14%)
Jul 09, 2018 26.75 27.31 26.63 27.08 549,928 +0.53(+2.00%)
Jul 06, 2018 26.16 26.87 26.07 26.55 787,102 +0.40(+1.53%)
Jul 05, 2018 25.93 26.54 25.80 26.15 698,014 +0.37(+1.44%)
Jul 03, 2018 25.78 25.78 25.78 0 +0.11(+0.43%)
Jul 02, 2018 25.44 25.87 24.92 25.67 946,559 +0.11(+0.43%)
Jun 29, 2018 25.56 25.56 996,985 -0.53(-2.03%)
Jun 28, 2018 24.25 26.24 23.78 26.09 1,649,972 -1.23(-4.50%)
Jun 27, 2018 27.11 27.89 26.67 27.32 505,569 +0.19(+0.70%)
Jun 26, 2018 28.12 28.12 27.06 27.13 866,891 -1.00(-3.55%)
Jun 25, 2018 27.90 28.30 27.71 28.13 1,049,982 +0.00(+0.00%)
Jun 22, 2018 28.24 28.74 27.75 28.13 2,717,272 +0.50(+1.81%)
Jun 21, 2018 27.73 28.07 27.17 27.63 883,059 +0.03(+0.11%)
Jun 20, 2018 27.18 27.86 27.13 27.60 849,716 +0.69(+2.56%)
Jun 19, 2018 27.01 26.10 26.91 695,749 +0.81(+3.10%)
Jun 18, 2018 26.99 27.14 25.66 26.10 1,059,800 -1.07(-3.94%)
Jun 15, 2018 27.20 26.98 27.17 925,447 +0.19(+0.70%)
Jun 14, 2018 26.52 27.07 26.20 26.98 713,857 +0.57(+2.16%)
Jun 13, 2018 25.85 26.41 25.80 26.41 645,872 +0.61(+2.36%)
Jun 12, 2018 25.54 25.99 25.44 25.80 475,419 +0.18(+0.70%)
Jun 11, 2018 24.90 25.72 24.81 25.62 405,042 +0.77(+3.10%)
Jun 08, 2018 24.87 24.99 24.56 24.85 396,954 +0.07(+0.28%)
Jun 07, 2018 25.16 25.19 24.40 24.78 431,469 -0.18(-0.72%)
Jun 06, 2018 25.35 24.96 622,281 +0.18(+0.73%)
Jun 05, 2018 24.40 24.83 24.04 24.78 578,196 +0.49(+2.02%)
Jun 04, 2018 23.28 24.50 23.10 24.29 1,747,690 +1.03(+4.43%)
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.