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 (%)
Jun 30, 2016 35.09 35.20 34.48 35.00 420,840 +0.08(+0.23%)
Jun 29, 2016 34.35 35.18 34.02 34.92 286,851 +0.93(+2.74%)
Jun 28, 2016 32.60 34.72 32.60 33.99 432,855 +1.93(+6.02%)
Jun 27, 2016 33.46 33.46 31.53 32.06 482,817 -1.45(-4.33%)
Jun 24, 2016 33.20 34.02 32.90 33.51 1,221,896 -0.77(-2.25%)
Jun 23, 2016 33.86 34.44 33.52 34.28 435,752 +0.12(+0.35%)
Jun 22, 2016 34.33 35.62 34.07 34.16 345,071 -0.04(-0.12%)
Jun 21, 2016 34.29 34.41 33.58 34.20 189,856 -0.09(-0.26%)
Jun 20, 2016 33.66 34.57 33.66 34.29 279,475 +1.03(+3.10%)
Jun 17, 2016 33.97 33.97 32.97 33.26 465,045 -0.62(-1.83%)
Jun 16, 2016 33.88 33.97 33.21 33.88 205,976 -0.21(-0.62%)
Jun 15, 2016 33.97 34.45 33.86 34.09 303,632 +0.23(+0.68%)
Jun 14, 2016 33.40 34.09 33.25 33.86 235,515 +0.44(+1.32%)
Jun 13, 2016 33.28 34.00 33.28 33.42 275,113 -0.09(-0.27%)
Jun 10, 2016 33.98 34.44 33.15 33.51 259,077 -0.67(-1.96%)
Jun 09, 2016 34.99 35.45 34.17 34.18 266,705 -0.77(-2.20%)
Jun 08, 2016 34.57 35.00 34.35 34.95 217,124 +0.34(+0.98%)
Jun 07, 2016 33.89 34.74 33.75 34.61 267,553 +0.70(+2.06%)
Jun 06, 2016 33.33 33.99 33.05 33.91 244,333 +0.49(+1.47%)
Jun 03, 2016 33.92 33.99 32.72 33.42 336,114 -0.45(-1.33%)
Jun 02, 2016 32.87 33.87 32.38 33.87 442,082 +0.90(+2.73%)
Jun 01, 2016 32.58 33.13 31.80 32.97 343,273 +0.39(+1.20%)
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%)
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.