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, 2017 16.51 17.00 16.51 16.75 338,033 +0.25(+1.52%)
Aug 30, 2017 16.36 16.56 16.26 16.50 208,897 +0.13(+0.79%)
Aug 29, 2017 16.36 16.46 16.02 16.37 324,181 -0.08(-0.49%)
Aug 28, 2017 16.61 16.67 16.40 16.45 260,576 -0.11(-0.66%)
Aug 25, 2017 16.65 16.66 16.40 16.56 230,428 -0.05(-0.30%)
Aug 24, 2017 16.53 16.83 16.53 16.61 233,069 +0.17(+1.03%)
Aug 23, 2017 16.43 16.59 16.31 16.44 449,667 -0.10(-0.60%)
Aug 22, 2017 16.50 16.71 16.37 16.54 292,986 +0.11(+0.67%)
Aug 21, 2017 16.46 17.17 16.41 16.43 538,697 +0.00(+0.00%)
Aug 18, 2017 16.12 16.55 15.86 16.43 485,312 +0.17(+1.05%)
Aug 17, 2017 16.43 16.65 16.24 16.26 441,586 -0.31(-1.87%)
Aug 16, 2017 16.78 16.95 16.34 16.57 487,970 -0.16(-0.96%)
Aug 15, 2017 16.23 16.74 16.15 16.73 636,521 +0.57(+3.53%)
Aug 14, 2017 16.34 16.50 16.09 16.16 379,603 -0.04(-0.25%)
Aug 11, 2017 15.76 16.24 15.35 16.20 733,956 +0.26(+1.63%)
Aug 10, 2017 15.84 16.48 15.66 15.94 579,838 +0.03(+0.19%)
Aug 09, 2017 16.58 16.64 15.80 15.91 851,452 -0.69(-4.16%)
Aug 08, 2017 16.27 16.89 15.32 16.60 1,473,233 +1.34(+8.78%)
Aug 07, 2017 14.80 15.27 14.61 15.26 865,689 +0.44(+2.97%)
Aug 04, 2017 15.27 15.27 14.73 14.82 568,583 -0.40(-2.63%)
Aug 03, 2017 15.53 15.65 15.05 15.22 333,690 -0.30(-1.93%)
Aug 02, 2017 15.72 15.72 15.17 15.52 740,083 -0.27(-1.71%)
Aug 01, 2017 15.97 16.15 15.65 15.79 490,428 -0.08(-0.50%)
Jul 31, 2017 15.48 15.96 15.25 15.87 941,292 +0.46(+2.99%)
Jul 28, 2017 15.07 15.55 15.07 15.41 890,577 +0.35(+2.32%)
Jul 27, 2017 15.50 15.50 14.73 15.06 521,014 -0.46(-2.96%)
Jul 26, 2017 15.75 15.81 15.48 15.52 333,610 -0.26(-1.65%)
Jul 25, 2017 15.57 15.88 15.43 15.78 465,245 +0.30(+1.94%)
Jul 24, 2017 15.61 15.63 15.32 15.48 571,623 -0.15(-0.96%)
Jul 21, 2017 16.54 16.54 15.39 15.63 715,199 +0.07(+0.45%)
Jul 20, 2017 15.28 15.62 15.22 15.56 304,671 +0.33(+2.17%)
Jul 19, 2017 15.15 15.29 14.90 15.23 386,079 +0.15(+0.99%)
Jul 18, 2017 15.30 15.34 15.00 15.08 312,545 -0.22(-1.44%)
Jul 17, 2017 15.20 15.46 14.95 15.30 426,793 +0.14(+0.92%)
Jul 14, 2017 15.19 15.45 15.06 15.16 498,770 +0.02(+0.13%)
Jul 13, 2017 15.19 15.22 14.81 15.14 391,909 +0.02(+0.13%)
Jul 12, 2017 14.92 15.32 14.88 15.12 598,779 +0.25(+1.68%)
Jul 11, 2017 14.86 15.03 14.67 14.87 548,100 +0.02(+0.13%)
Jul 10, 2017 14.45 14.92 14.39 14.85 692,444 +0.34(+2.34%)
Jul 07, 2017 14.50 14.61 14.32 14.51 381,006 +0.08(+0.55%)
Jul 06, 2017 14.73 14.78 14.23 14.43 676,108 -0.38(-2.57%)
Jul 05, 2017 15.05 15.05 14.67 14.81 455,930 -0.24(-1.59%)
Jul 03, 2017 14.83 15.16 14.67 15.05 783,545 +0.25(+1.69%)
Jun 30, 2017 15.13 15.13 14.66 14.80 577,848 -0.30(-1.99%)
Jun 29, 2017 14.87 15.17 14.58 15.10 1,450,895 +0.20(+1.34%)
Jun 28, 2017 15.32 15.51 14.75 14.90 1,678,675 -0.40(-2.61%)
Jun 27, 2017 16.52 17.06 15.27 15.30 2,165,812 -1.21(-7.33%)
Jun 26, 2017 18.30 18.33 16.02 16.51 2,380,608 -1.87(-10.17%)
Jun 23, 2017 18.69 18.73 18.33 18.38 1,609,345 -0.23(-1.24%)
Jun 22, 2017 17.94 19.08 17.90 18.61 763,906 +0.64(+3.56%)
Jun 21, 2017 18.20 18.56 17.92 17.97 359,133 -0.24(-1.32%)
Jun 20, 2017 18.50 18.63 18.14 18.21 351,667 -0.31(-1.67%)
Jun 19, 2017 18.07 18.63 17.90 18.52 455,246 +0.48(+2.66%)
Jun 16, 2017 18.11 18.14 17.81 18.04 1,086,545 -0.18(-0.99%)
Jun 15, 2017 18.61 18.63 18.13 18.22 433,432 -0.62(-3.29%)
Jun 14, 2017 18.82 18.89 18.58 18.84 400,031 +0.06(+0.32%)
Jun 13, 2017 18.50 18.82 18.44 18.78 293,680 +0.29(+1.57%)
Jun 12, 2017 18.41 18.89 18.31 18.49 442,864 +0.01(+0.05%)
Jun 09, 2017 18.40 18.60 18.10 18.48 424,390 +0.16(+0.87%)
Jun 08, 2017 18.02 18.65 17.91 18.32 319,591 +0.25(+1.38%)
Jun 07, 2017 18.18 18.26 17.85 18.07 459,571 -0.10(-0.55%)
Jun 06, 2017 18.05 18.30 17.88 18.17 326,096 +0.08(+0.44%)
Jun 05, 2017 17.86 18.24 17.69 18.09 406,872 +0.26(+1.46%)
Jun 02, 2017 18.00 18.12 17.82 17.83 326,991 -0.17(-0.94%)
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.