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 (%)
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%)
Jun 01, 2018 23.56 23.72 23.09 23.26 800,488 -0.28(-1.19%)
May 31, 2018 24.26 24.26 23.19 23.54 867,111 -0.80(-3.29%)
May 30, 2018 24.31 24.57 24.14 24.34 766,411 +0.17(+0.70%)
May 29, 2018 24.38 24.48 23.96 24.17 786,913 -0.31(-1.27%)
May 25, 2018 24.48 24.48 24.48 0 +0.33(+1.37%)
May 24, 2018 24.17 24.46 23.80 24.15 571,088 -0.10(-0.41%)
May 23, 2018 24.03 24.38 23.86 24.25 552,772 +0.08(+0.33%)
May 22, 2018 24.66 24.70 24.11 24.17 408,576 -0.32(-1.31%)
May 21, 2018 24.72 25.16 24.39 24.49 519,418 -0.07(-0.29%)
May 18, 2018 25.33 25.33 24.48 24.56 885,352 -0.65(-2.58%)
May 17, 2018 24.35 25.30 24.17 25.21 940,837 +0.76(+3.11%)
May 16, 2018 24.56 24.70 24.32 24.45 446,033 -0.10(-0.41%)
May 15, 2018 24.23 24.64 24.05 24.55 532,038 +0.07(+0.29%)
May 14, 2018 23.72 24.72 23.72 24.48 1,189,220 +0.89(+3.77%)
May 11, 2018 23.20 23.75 22.37 23.59 2,124,622 +0.37(+1.59%)
May 10, 2018 22.64 23.44 22.12 23.22 3,947,882 +3.20(+15.98%)
May 09, 2018 19.03 20.27 19.03 20.02 1,233,610 +0.83(+4.33%)
May 08, 2018 20.30 20.36 18.63 19.19 2,348,866 -1.04(-5.14%)
May 07, 2018 21.22 21.23 20.12 20.23 833,005 -0.86(-4.08%)
May 04, 2018 21.03 21.41 20.76 21.09 494,998 +0.05(+0.24%)
May 03, 2018 21.95 22.07 20.97 21.04 676,599 -1.11(-5.01%)
May 02, 2018 22.07 22.79 21.86 22.15 493,356 +0.15(+0.68%)
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.