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 (%)
Nov 30, 2016 14.52 14.62 14.04 14.16 768,040 -0.43(-2.95%)
Nov 29, 2016 15.17 15.39 14.58 14.59 883,522 -0.50(-3.31%)
Nov 28, 2016 14.95 15.36 14.85 15.09 712,180 +0.06(+0.40%)
Nov 25, 2016 14.54 15.19 14.41 15.03 330,948 +0.54(+3.73%)
Nov 23, 2016 14.49 14.49 14.49 0 +0.03(+0.21%)
Nov 22, 2016 14.75 14.98 14.41 14.46 663,121 -0.27(-1.83%)
Nov 21, 2016 14.73 14.78 14.31 14.73 524,104 +0.05(+0.34%)
Nov 18, 2016 15.10 15.19 14.54 14.68 642,200 -0.42(-2.78%)
Nov 17, 2016 15.20 15.38 14.80 15.10 841,720 -0.10(-0.66%)
Nov 16, 2016 15.20 15.63 15.04 15.20 642,189 +0.00(+0.00%)
Nov 15, 2016 14.94 15.22 14.77 15.20 708,016 +0.30(+2.01%)
Nov 14, 2016 14.80 15.44 14.72 14.90 1,856,615 +0.27(+1.85%)
Nov 11, 2016 14.89 15.00 14.27 14.63 1,133,331 -0.23(-1.55%)
Nov 10, 2016 14.16 15.13 14.09 14.86 2,311,346 +0.95(+6.83%)
Nov 09, 2016 14.93 15.00 13.47 13.91 2,029,634 +0.18(+1.31%)
Nov 08, 2016 13.00 13.82 12.90 13.73 1,342,488 +0.44(+3.31%)
Nov 07, 2016 12.98 13.36 12.82 13.29 2,727,063 +0.79(+6.32%)
Nov 04, 2016 12.96 13.26 12.47 12.50 3,278,768 -0.45(-3.47%)
Nov 03, 2016 13.88 16.06 12.71 12.95 16,989,436 -9.43(-42.14%)
Nov 02, 2016 22.61 22.74 22.06 22.38 2,368,532 -0.20(-0.89%)
Nov 01, 2016 23.24 23.26 22.07 22.58 1,651,591 -0.59(-2.55%)
Oct 31, 2016 22.95 23.57 22.75 23.17 1,536,992 +0.40(+1.76%)
Oct 28, 2016 24.17 24.34 22.25 22.77 2,531,718 -1.74(-7.10%)
Oct 27, 2016 24.75 25.09 24.30 24.51 1,605,457 -0.80(-3.16%)
Oct 26, 2016 26.42 26.44 24.01 25.31 4,277,083 -3.57(-12.36%)
Oct 25, 2016 29.01 29.17 28.74 28.88 346,247 -0.07(-0.24%)
Oct 24, 2016 28.90 29.36 28.63 28.95 664,660 +0.09(+0.31%)
Oct 21, 2016 28.75 28.97 28.34 28.86 471,732 -0.20(-0.69%)
Oct 20, 2016 28.03 29.16 28.03 29.06 442,181 +1.00(+3.56%)
Oct 19, 2016 28.17 28.48 27.71 28.06 482,127 -0.34(-1.20%)
Oct 18, 2016 28.20 28.54 28.08 28.40 284,181 +0.61(+2.20%)
Oct 17, 2016 27.63 27.92 27.57 27.79 384,499 +0.11(+0.40%)
Oct 14, 2016 28.19 28.34 27.52 27.68 514,005 -0.29(-1.04%)
Oct 13, 2016 28.05 28.20 27.77 27.97 621,575 -0.34(-1.20%)
Oct 12, 2016 27.31 28.37 27.18 28.31 633,983 +0.99(+3.62%)
Oct 11, 2016 27.79 27.87 26.72 27.32 760,519 -0.62(-2.22%)
Oct 10, 2016 28.28 28.48 27.75 27.94 1,121,498 -0.42(-1.48%)
Oct 07, 2016 28.04 28.41 27.80 28.36 604,990 +0.31(+1.11%)
Oct 06, 2016 28.20 28.27 27.58 28.05 440,806 -0.21(-0.74%)
Oct 05, 2016 28.09 28.59 27.91 28.26 374,364 +0.23(+0.82%)
Oct 04, 2016 28.12 28.27 27.92 28.03 471,539 -0.09(-0.32%)
Oct 03, 2016 27.99 28.32 27.76 28.12 596,442 +0.11(+0.39%)
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%)
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.