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, 2019 5.460 5.540 5.260 5.270 604,844 -0.17(-3.13%)
Jul 30, 2019 5.210 5.470 5.150 5.440 669,887 +0.16(+3.03%)
Jul 29, 2019 5.200 5.330 5.080 5.280 567,696 +0.09(+1.73%)
Jul 26, 2019 5.230 5.260 5.140 5.190 480,900 -0.01(-0.19%)
Jul 25, 2019 5.350 5.410 5.100 5.200 628,101 -0.17(-3.17%)
Jul 24, 2019 5.190 5.390 5.120 5.370 413,106 +0.17(+3.27%)
Jul 23, 2019 5.210 5.300 5.140 5.200 494,113 +0.02(+0.39%)
Jul 22, 2019 5.300 5.380 5.120 5.180 622,834 -0.12(-2.26%)
Jul 19, 2019 5.280 5.420 5.270 5.300 446,500 +0.01(+0.19%)
Jul 18, 2019 5.370 5.460 4.950 5.290 840,028 -0.08(-1.49%)
Jul 17, 2019 5.900 5.970 5.310 5.370 679,346 -0.54(-9.14%)
Jul 16, 2019 5.890 6.150 5.850 5.910 761,436 +0.02(+0.34%)
Jul 15, 2019 5.910 5.975 5.710 5.890 421,803 -0.02(-0.34%)
Jul 12, 2019 6.080 6.080 5.810 5.910 790,100 -0.16(-2.64%)
Jul 11, 2019 6.490 6.640 6.045 6.070 1,340,777 +0.07(+1.17%)
Jul 10, 2019 5.910 6.000 5.840 6.000 231,389 +0.16(+2.74%)
Jul 09, 2019 5.810 5.860 5.748 5.840 495,827 +0.02(+0.34%)
Jul 08, 2019 5.970 6.010 5.780 5.820 348,319 -0.15(-2.51%)
Jul 05, 2019 5.980 6.050 5.880 5.970 423,300 -0.03(-0.50%)
Jul 03, 2019 5.890 6.010 5.880 6.000 282,600 +0.12(+2.04%)
Jul 02, 2019 5.960 5.970 5.800 5.880 304,180 -0.08(-1.34%)
Jul 01, 2019 6.160 6.330 5.930 5.960 798,283 -0.13(-2.13%)
Jun 28, 2019 6.000 6.170 5.950 6.090 2,921,500 +0.12(+2.01%)
Jun 27, 2019 5.660 6.010 5.620 5.970 1,062,186 +0.31(+5.48%)
Jun 26, 2019 5.460 5.680 5.400 5.660 579,098 +0.24(+4.43%)
Jun 25, 2019 5.490 5.550 5.250 5.420 655,681 -0.05(-0.91%)
Jun 24, 2019 5.480 5.640 5.310 5.470 1,322,588 +0.00(+0.00%)
Jun 21, 2019 5.010 5.470 4.980 5.470 2,557,100 +0.45(+8.96%)
Jun 20, 2019 5.010 5.110 4.970 5.020 888,808 +0.06(+1.21%)
Jun 19, 2019 4.740 4.960 4.650 4.960 771,890 +0.26(+5.53%)
Jun 18, 2019 4.560 4.750 4.430 4.700 806,883 +0.19(+4.21%)
Jun 17, 2019 4.310 4.550 4.230 4.510 1,003,079 +0.20(+4.64%)
Jun 14, 2019 4.440 4.470 4.170 4.310 930,200 -0.12(-2.71%)
Jun 13, 2019 4.360 4.440 4.190 4.430 792,127 +0.10(+2.31%)
Jun 12, 2019 4.530 4.555 4.310 4.330 432,365 -0.24(-5.25%)
Jun 11, 2019 4.670 4.720 4.480 4.570 394,826 -0.06(-1.30%)
Jun 10, 2019 4.730 4.820 4.615 4.630 386,577 -0.08(-1.70%)
Jun 07, 2019 4.580 4.780 4.530 4.710 410,300 +0.13(+2.84%)
Jun 06, 2019 4.660 4.710 4.520 4.580 531,055 -0.09(-1.93%)
Jun 05, 2019 4.840 4.860 4.515 4.670 648,768 -0.14(-2.91%)
Jun 04, 2019 4.570 4.930 4.570 4.810 815,055 +0.30(+6.65%)
Jun 03, 2019 4.620 4.630 4.340 4.510 877,068 -0.11(-2.38%)
May 31, 2019 4.530 4.630 4.390 4.620 774,600 +0.04(+0.87%)
May 30, 2019 4.610 4.660 4.485 4.580 425,612 -0.03(-0.65%)
May 29, 2019 4.800 4.840 4.510 4.610 829,224 -0.23(-4.75%)
May 28, 2019 5.030 5.040 4.830 4.840 595,974 -0.20(-3.97%)
May 24, 2019 5.130 5.180 5.010 5.040 363,400 -0.07(-1.37%)
May 23, 2019 5.190 5.230 4.970 5.110 825,383 -0.15(-2.85%)
May 22, 2019 5.280 5.350 5.080 5.260 1,320,567 -0.02(-0.38%)
May 21, 2019 5.260 5.420 5.260 5.280 1,342,958 +0.04(+0.76%)
May 20, 2019 5.170 5.290 5.040 5.240 634,019 +0.02(+0.38%)
May 17, 2019 5.280 5.360 5.210 5.220 994,500 -0.07(-1.32%)
May 16, 2019 5.520 5.570 5.270 5.290 408,526 -0.23(-4.17%)
May 15, 2019 5.650 5.670 5.500 5.520 561,779 -0.16(-2.82%)
May 14, 2019 5.720 5.810 5.510 5.680 941,498 -0.02(-0.35%)
May 13, 2019 5.830 5.920 5.600 5.700 841,122 -0.24(-4.04%)
May 10, 2019 5.840 5.975 5.760 5.940 977,600 +0.09(+1.54%)
May 09, 2019 5.860 6.000 5.730 5.850 1,344,656 -0.05(-0.85%)
May 08, 2019 5.670 6.060 5.620 5.900 935,950 +0.16(+2.79%)
May 07, 2019 5.570 5.820 5.280 5.740 1,284,579 -0.23(-3.85%)
May 06, 2019 5.850 6.160 5.730 5.970 997,051 +0.06(+1.02%)
May 03, 2019 5.720 5.950 5.670 5.910 613,400 +0.24(+4.23%)
May 02, 2019 5.480 5.680 5.420 5.670 445,016 +0.17(+3.09%)
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.