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 (%)
Feb 27, 2015 30.09 30.30 29.51 30.00 197,554 -0.09(-0.30%)
Feb 26, 2015 26.00 30.46 25.69 30.09 550,404 +4.57(+17.91%)
Feb 25, 2015 25.92 26.26 25.45 25.52 96,042 -0.29(-1.12%)
Feb 24, 2015 25.90 26.35 25.53 25.81 108,140 +0.09(+0.35%)
Feb 23, 2015 26.50 26.63 25.43 25.72 90,336 -0.73(-2.76%)
Feb 20, 2015 26.08 26.87 25.80 26.45 160,471 +0.46(+1.77%)
Feb 19, 2015 25.94 26.05 25.63 25.99 76,163 +0.10(+0.39%)
Feb 18, 2015 25.97 26.21 25.49 25.89 69,277 -0.04(-0.15%)
Feb 17, 2015 26.32 26.32 25.29 25.93 117,294 -0.21(-0.80%)
Feb 13, 2015 26.04 26.14 26.14 26.14 116,400 +0.17(+0.65%)
Feb 12, 2015 25.75 26.78 25.75 25.97 197,521 +0.20(+0.78%)
Feb 11, 2015 24.59 25.81 24.30 25.77 135,533 +1.20(+4.88%)
Feb 10, 2015 24.60 24.67 24.00 24.57 212,785 +0.32(+1.32%)
Feb 09, 2015 24.42 24.77 24.00 24.25 112,701 -0.31(-1.26%)
Feb 06, 2015 24.50 24.79 24.24 24.56 167,710 +0.01(+0.04%)
Feb 05, 2015 24.34 24.74 23.71 24.55 257,747 +0.36(+1.49%)
Feb 04, 2015 24.60 24.94 23.96 24.19 184,499 -0.27(-1.10%)
Feb 03, 2015 24.97 25.09 23.35 24.46 375,165 -0.25(-1.01%)
Feb 02, 2015 24.65 25.11 24.20 24.71 161,332 +0.14(+0.57%)
Jan 30, 2015 25.73 25.73 24.56 24.57 169,564 -1.40(-5.39%)
Jan 29, 2015 27.11 27.24 25.74 25.97 443,641 -1.02(-3.78%)
Jan 28, 2015 26.78 28.00 26.64 26.99 445,627 +0.95(+3.65%)
Jan 27, 2015 25.91 26.45 25.59 26.04 179,655 -0.09(-0.34%)
Jan 26, 2015 25.69 26.16 24.92 26.13 237,720 +0.52(+2.03%)
Jan 23, 2015 24.35 26.17 24.13 25.61 218,550 +1.19(+4.87%)
Jan 22, 2015 24.32 24.86 23.60 24.42 265,836 +0.22(+0.91%)
Jan 21, 2015 23.67 24.70 23.67 24.20 205,241 +0.42(+1.77%)
Jan 20, 2015 23.55 24.26 22.88 23.78 311,174 +0.17(+0.72%)
Jan 16, 2015 22.43 23.84 22.10 23.61 317,003 +1.20(+5.35%)
Jan 15, 2015 24.56 25.26 22.12 22.41 610,137 -2.21(-8.98%)
Jan 14, 2015 24.41 25.00 24.13 24.62 254,317 -0.23(-0.93%)
Jan 13, 2015 26.45 26.45 24.57 24.85 320,712 -1.38(-5.26%)
Jan 12, 2015 25.99 26.37 25.69 26.23 230,558 +0.40(+1.55%)
Jan 09, 2015 26.50 26.80 25.39 25.83 195,132 -0.66(-2.49%)
Jan 08, 2015 26.26 26.95 25.98 26.49 254,675 +0.49(+1.88%)
Jan 07, 2015 26.20 26.65 25.25 26.00 194,663 -0.07(-0.27%)
Jan 06, 2015 28.78 28.86 25.27 26.07 402,367 -2.40(-8.43%)
Jan 05, 2015 28.50 29.10 27.61 28.47 463,951 +0.01(+0.04%)
Jan 02, 2015 27.40 28.56 27.32 28.46 237,901 +1.09(+3.98%)
Dec 31, 2014 27.40 27.37 27.37 27.37 194,900 +0.19(+0.70%)
Dec 30, 2014 26.43 27.29 26.02 27.18 247,315 +0.88(+3.35%)
Dec 29, 2014 28.84 29.18 25.57 26.30 409,345 -2.54(-8.81%)
Dec 26, 2014 29.90 30.26 28.05 28.84 176,265 -1.06(-3.55%)
Dec 24, 2014 29.29 29.90 29.90 29.90 282,400 +0.49(+1.67%)
Dec 23, 2014 29.40 29.77 28.76 29.41 264,413 -0.10(-0.34%)
Dec 22, 2014 29.15 29.91 28.75 29.51 398,014 +0.21(+0.72%)
Dec 19, 2014 32.37 32.37 28.24 29.30 1,960,257 -2.65(-8.29%)
Dec 18, 2014 31.73 32.60 30.65 31.95 412,145 +0.77(+2.47%)
Dec 17, 2014 29.80 31.64 29.80 31.18 352,277 +1.28(+4.28%)
Dec 16, 2014 30.38 31.36 29.70 29.90 450,541 +0.17(+0.57%)
Dec 15, 2014 28.94 31.37 28.59 29.73 475,183 +1.24(+4.35%)
Dec 12, 2014 29.75 29.75 27.29 28.49 176,361 +0.07(+0.25%)
Dec 11, 2014 27.48 30.76 26.90 28.42 302,056 +1.67(+6.24%)
Dec 10, 2014 27.60 28.49 26.09 26.75 247,767 -1.10(-3.95%)
Dec 09, 2014 29.50 29.50 27.50 27.85 424,229 -1.20(-4.13%)
Dec 08, 2014 27.80 30.08 27.80 29.05 643,663 +1.55(+5.64%)
Dec 05, 2014 26.91 27.91 26.91 27.50 319,785 +0.34(+1.25%)
Dec 04, 2014 27.00 27.25 26.32 27.16 260,598 +0.40(+1.49%)
Dec 03, 2014 26.81 27.31 26.00 26.76 228,181 +0.11(+0.41%)
Dec 02, 2014 25.08 27.00 25.08 26.65 163,138 +0.86(+3.33%)
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.