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 (%)
May 31, 2016 31.74 32.69 31.62 32.58 507,205 +0.96(+3.04%)
May 27, 2016 31.48 31.62 31.62 31.62 287,200 +0.22(+0.70%)
May 26, 2016 31.58 31.78 31.26 31.40 133,371 -0.16(-0.51%)
May 25, 2016 31.52 31.94 31.24 31.56 243,611 +0.10(+0.32%)
May 24, 2016 30.72 31.90 30.61 31.46 388,058 +0.81(+2.64%)
May 23, 2016 30.23 30.86 30.03 30.65 280,377 +0.43(+1.42%)
May 20, 2016 29.76 30.38 29.43 30.22 252,449 +0.65(+2.20%)
May 19, 2016 29.48 30.20 28.89 29.57 397,622 -0.17(-0.57%)
May 18, 2016 29.19 30.02 29.09 29.74 271,871 +0.60(+2.06%)
May 17, 2016 30.11 30.26 28.85 29.14 419,407 -1.06(-3.51%)
May 16, 2016 29.94 30.59 29.54 30.20 345,284 +0.31(+1.04%)
May 13, 2016 29.51 30.04 29.13 29.89 348,519 +0.34(+1.15%)
May 12, 2016 30.90 30.90 29.46 29.55 523,441 -1.25(-4.06%)
May 11, 2016 31.43 31.72 30.52 30.80 828,895 -0.62(-1.97%)
May 10, 2016 31.16 31.58 29.00 31.42 1,516,947 +2.08(+7.09%)
May 09, 2016 28.58 29.57 28.40 29.34 991,378 +0.71(+2.48%)
May 06, 2016 29.19 29.44 28.20 28.63 712,701 -0.54(-1.85%)
May 05, 2016 29.66 30.02 29.13 29.17 456,840 -0.44(-1.49%)
May 04, 2016 29.59 30.66 29.32 29.61 499,687 -0.32(-1.07%)
May 03, 2016 30.13 30.98 29.67 29.93 609,084 -0.47(-1.55%)
May 02, 2016 30.38 30.43 29.80 30.40 869,078 +0.11(+0.36%)
Apr 29, 2016 31.68 31.68 29.80 30.29 947,209 -1.13(-3.60%)
Apr 28, 2016 32.79 33.40 31.32 31.42 911,144 -1.44(-4.38%)
Apr 27, 2016 31.18 32.92 30.99 32.86 606,203 +1.57(+5.02%)
Apr 26, 2016 31.22 31.41 31.04 31.29 355,802 +0.08(+0.26%)
Apr 25, 2016 30.95 31.48 30.59 31.21 464,602 +0.28(+0.91%)
Apr 22, 2016 30.13 31.04 29.87 30.93 642,180 +0.70(+2.32%)
Apr 21, 2016 30.84 30.94 30.09 30.23 383,791 -0.46(-1.50%)
Apr 20, 2016 30.66 30.92 30.40 30.69 464,294 +0.03(+0.10%)
Apr 19, 2016 31.31 31.50 30.31 30.66 526,200 +0.04(+0.13%)
Apr 18, 2016 30.06 31.03 29.82 30.62 341,551 +0.50(+1.66%)
Apr 15, 2016 29.68 30.16 29.22 30.12 538,122 +0.32(+1.07%)
Apr 14, 2016 29.44 29.82 29.20 29.80 234,807 +0.30(+1.02%)
Apr 13, 2016 28.50 29.55 28.34 29.50 407,256 +1.26(+4.46%)
Apr 12, 2016 28.53 28.55 27.54 28.24 563,168 -0.32(-1.12%)
Apr 11, 2016 28.20 28.73 28.09 28.56 289,246 +0.42(+1.49%)
Apr 08, 2016 28.64 28.80 27.97 28.14 421,770 -0.41(-1.44%)
Apr 07, 2016 28.69 29.36 28.35 28.55 407,993 -0.35(-1.21%)
Apr 06, 2016 28.15 29.03 28.09 28.90 554,085 +0.76(+2.70%)
Apr 05, 2016 29.05 29.34 28.07 28.14 369,222 -1.07(-3.66%)
Apr 04, 2016 29.22 29.93 29.15 29.21 707,203 -0.05(-0.17%)
Apr 01, 2016 27.11 29.32 27.11 29.26 1,036,868 +1.86(+6.79%)
Mar 31, 2016 27.37 27.78 27.28 27.40 509,871 -0.03(-0.11%)
Mar 30, 2016 27.29 27.85 27.07 27.43 875,750 +0.16(+0.59%)
Mar 29, 2016 26.60 27.31 25.96 27.27 4,723,635 +0.67(+2.52%)
Mar 28, 2016 26.78 27.02 26.51 26.60 847,296 +0.04(+0.15%)
Mar 24, 2016 26.52 26.56 26.56 26.56 689,800 -0.05(-0.19%)
Mar 23, 2016 27.48 27.92 26.27 26.61 1,518,996 +0.39(+1.49%)
Mar 22, 2016 25.89 26.56 25.76 26.22 393,302 +0.30(+1.16%)
Mar 21, 2016 25.79 26.09 25.76 25.92 379,967 +0.09(+0.35%)
Mar 18, 2016 25.88 26.20 25.51 25.83 761,535 +0.17(+0.66%)
Mar 17, 2016 26.04 26.17 25.50 25.66 443,841 -0.54(-2.06%)
Mar 16, 2016 25.60 26.63 25.52 26.20 514,220 +0.27(+1.04%)
Mar 15, 2016 26.71 27.06 25.88 25.93 550,037 -0.78(-2.92%)
Mar 14, 2016 26.10 26.98 25.90 26.71 568,071 +0.61(+2.34%)
Mar 11, 2016 25.33 26.25 25.26 26.10 531,829 +0.89(+3.53%)
Mar 10, 2016 25.54 25.93 24.74 25.21 675,776 -0.09(-0.36%)
Mar 09, 2016 26.95 27.04 25.26 25.30 869,855 -1.52(-5.67%)
Mar 08, 2016 27.16 27.75 26.74 26.82 480,344 -0.34(-1.25%)
Mar 07, 2016 27.50 27.75 26.77 27.16 915,719 +0.12(+0.44%)
Mar 04, 2016 27.47 27.79 26.85 27.04 1,029,845 -0.44(-1.60%)
Mar 03, 2016 27.50 27.97 27.28 27.48 1,207,227 -0.08(-0.29%)
Mar 02, 2016 27.34 27.80 26.30 27.56 1,813,085 +0.61(+2.26%)
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.