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 (%)
Apr 30, 2015 35.23 36.24 35.23 35.82 626,796 +0.48(+1.36%)
Apr 29, 2015 36.83 37.24 34.71 35.34 544,085 -1.62(-4.38%)
Apr 28, 2015 36.28 37.46 35.46 36.96 358,732 +0.65(+1.79%)
Apr 27, 2015 36.93 38.10 36.16 36.31 415,284 -0.40(-1.09%)
Apr 24, 2015 36.15 36.97 36.03 36.71 419,679 +0.46(+1.27%)
Apr 23, 2015 35.37 37.13 35.10 36.25 702,543 +1.73(+5.01%)
Apr 22, 2015 34.25 35.02 33.71 34.52 329,796 +0.26(+0.76%)
Apr 21, 2015 33.92 34.30 33.63 34.26 132,066 +0.38(+1.12%)
Apr 20, 2015 34.64 34.64 33.27 33.88 284,016 -0.45(-1.31%)
Apr 17, 2015 34.83 35.31 34.00 34.33 375,149 -0.73(-2.08%)
Apr 16, 2015 34.63 35.11 34.39 35.06 197,916 +0.44(+1.27%)
Apr 15, 2015 34.46 35.00 34.40 34.62 155,324 +0.25(+0.73%)
Apr 14, 2015 35.80 35.80 34.33 34.37 245,870 -1.17(-3.29%)
Apr 13, 2015 34.97 36.41 34.86 35.54 456,862 +0.81(+2.33%)
Apr 10, 2015 34.37 35.26 33.51 34.73 314,673 +0.34(+0.99%)
Apr 09, 2015 34.01 34.73 32.85 34.39 323,311 +0.48(+1.42%)
Apr 08, 2015 33.33 35.10 33.06 33.91 553,935 +0.87(+2.63%)
Apr 07, 2015 32.77 33.52 32.72 33.04 270,782 +0.17(+0.52%)
Apr 06, 2015 33.86 34.61 32.21 32.87 408,145 -1.02(-3.01%)
Apr 02, 2015 33.55 33.89 33.89 33.89 537,300 +0.36(+1.07%)
Apr 01, 2015 34.53 34.74 33.16 33.53 404,490 -1.05(-3.04%)
Mar 31, 2015 34.63 35.90 34.22 34.58 616,276 +0.04(+0.12%)
Mar 30, 2015 34.03 35.24 33.72 34.54 635,192 +0.82(+2.43%)
Mar 27, 2015 34.53 35.33 33.18 33.72 807,860 -0.91(-2.63%)
Mar 26, 2015 30.09 34.91 30.09 34.63 6,020,949 +4.28(+14.10%)
Mar 25, 2015 32.21 32.21 30.09 30.35 638,852 -1.61(-5.04%)
Mar 24, 2015 27.90 32.69 27.90 31.96 955,476 +4.17(+15.01%)
Mar 23, 2015 28.08 28.60 27.23 27.79 317,571 -0.10(-0.36%)
Mar 20, 2015 27.00 28.70 26.97 27.89 1,296,523 +0.81(+2.99%)
Mar 19, 2015 27.33 27.33 26.42 27.08 287,542 -0.17(-0.62%)
Mar 18, 2015 28.46 28.60 27.20 27.25 277,979 -0.92(-3.27%)
Mar 17, 2015 27.40 28.35 26.79 28.17 179,427 +0.99(+3.64%)
Mar 16, 2015 27.75 27.76 26.51 27.18 172,687 -0.81(-2.89%)
Mar 13, 2015 28.07 28.26 27.41 27.99 124,190 -0.05(-0.18%)
Mar 12, 2015 28.76 28.97 28.00 28.04 124,381 -0.65(-2.27%)
Mar 11, 2015 27.63 28.81 27.40 28.69 201,791 +1.06(+3.84%)
Mar 10, 2015 28.37 28.51 27.22 27.63 151,590 -0.80(-2.81%)
Mar 09, 2015 28.90 29.01 27.14 28.43 190,827 -0.51(-1.76%)
Mar 06, 2015 30.14 30.39 28.51 28.94 231,868 -1.54(-5.05%)
Mar 05, 2015 30.74 30.92 29.61 30.48 248,078 -0.30(-0.97%)
Mar 04, 2015 31.04 30.97 29.50 30.78 361,006 -0.19(-0.61%)
Mar 03, 2015 31.70 33.49 29.78 30.97 846,956 -0.56(-1.78%)
Mar 02, 2015 30.02 31.67 29.59 31.53 409,462 +1.53(+5.10%)
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%)
Dec 01, 2014 26.85 27.31 24.30 25.79 350,035 -1.07(-3.98%)
Nov 28, 2014 25.89 26.87 25.72 26.86 95,765 +0.68(+2.60%)
Nov 26, 2014 27.54 26.18 26.18 26.18 288,900 -1.62(-5.83%)
Nov 25, 2014 27.99 28.08 27.22 27.80 239,188 +0.11(+0.40%)
Nov 24, 2014 26.63 28.00 26.55 27.69 318,962 +1.41(+5.37%)
Nov 21, 2014 25.55 26.40 25.00 26.28 205,508 +1.41(+5.67%)
Nov 20, 2014 25.79 25.79 24.68 24.87 345,891 +0.37(+1.51%)
Nov 19, 2014 24.00 24.90 23.55 24.50 316,665 +0.49(+2.04%)
Nov 18, 2014 24.11 24.38 23.77 24.01 275,514 -0.09(-0.37%)
Nov 17, 2014 23.45 24.87 23.45 24.10 656,324 +1.07(+4.65%)
Nov 14, 2014 21.84 23.47 21.84 23.03 518,598 +0.98(+4.44%)
Nov 13, 2014 22.00 22.23 21.67 22.05 188,283 +0.03(+0.14%)
Nov 12, 2014 21.21 22.31 21.21 22.02 195,085 +0.63(+2.95%)
Nov 11, 2014 20.71 21.60 20.66 21.39 338,683 +0.87(+4.24%)
Nov 10, 2014 21.93 23.49 20.38 20.52 270,542 -1.08(-5.00%)
Nov 07, 2014 20.90 21.83 20.67 21.60 208,045 +1.10(+5.37%)
Nov 06, 2014 20.85 21.35 19.25 20.50 256,246 -0.60(-2.84%)
Nov 05, 2014 21.91 22.41 20.81 21.10 218,783 -0.65(-2.99%)
Nov 04, 2014 21.50 21.87 21.34 21.75 192,232 +0.22(+1.02%)
Nov 03, 2014 21.70 21.99 21.51 21.53 192,378 +0.03(+0.14%)
Oct 31, 2014 22.00 22.00 21.01 21.50 154,403 -0.11(-0.51%)
Oct 30, 2014 21.00 21.74 20.73 21.61 94,147 +0.47(+2.22%)
Oct 29, 2014 21.37 21.82 20.82 21.14 311,640 -0.42(-1.95%)
Oct 28, 2014 21.40 21.94 20.79 21.56 428,861 +0.06(+0.28%)
Oct 27, 2014 21.50 21.59 21.03 21.50 98,379 +0.47(+2.23%)
Oct 24, 2014 21.25 21.45 20.64 21.03 210,254 -0.02(-0.10%)
Oct 23, 2014 19.80 22.00 19.80 21.05 300,631 +1.31(+6.64%)
Oct 22, 2014 19.95 20.20 18.90 19.74 321,365 +0.21(+1.08%)
Oct 21, 2014 19.46 20.40 19.00 19.53 739,295 +0.34(+1.77%)
Oct 20, 2014 19.46 19.69 18.00 19.19 318,273 -0.19(-0.98%)
Oct 17, 2014 19.83 19.99 19.21 19.38 310,144 +0.57(+3.03%)
Oct 16, 2014 16.00 19.48 15.99 18.81 419,812 +2.56(+15.75%)
Oct 15, 2014 15.60 16.44 15.45 16.25 501,315 +0.53(+3.37%)
Oct 14, 2014 16.30 16.40 15.61 15.72 510,204 -0.30(-1.87%)
Oct 13, 2014 15.89 16.51 15.80 16.02 843,955 +0.00(+0.00%)
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.