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 (%)
Aug 31, 2016 31.55 31.55 30.59 31.29 361,785 -0.29(-0.92%)
Aug 30, 2016 31.91 32.24 31.50 31.58 391,833 -0.45(-1.40%)
Aug 29, 2016 32.28 32.31 31.96 32.03 409,362 -0.09(-0.28%)
Aug 26, 2016 32.06 32.23 31.45 32.12 517,531 -0.03(-0.09%)
Aug 25, 2016 33.20 33.30 32.07 32.15 412,627 -1.17(-3.51%)
Aug 24, 2016 33.41 34.25 33.17 33.32 497,245 -0.20(-0.60%)
Aug 23, 2016 33.65 33.99 32.98 33.52 513,337 -0.07(-0.21%)
Aug 22, 2016 34.55 34.55 33.52 33.59 289,059 -0.92(-2.67%)
Aug 19, 2016 33.72 34.80 33.67 34.51 548,132 +0.50(+1.47%)
Aug 18, 2016 33.65 34.16 33.44 34.01 603,685 +0.47(+1.40%)
Aug 17, 2016 33.75 33.87 32.86 33.54 378,513 -0.26(-0.77%)
Aug 16, 2016 33.73 34.29 33.61 33.80 438,318 -0.21(-0.62%)
Aug 15, 2016 32.80 34.03 32.54 34.01 530,522 +1.35(+4.13%)
Aug 12, 2016 33.70 33.70 32.44 32.66 436,583 -0.87(-2.59%)
Aug 11, 2016 33.28 33.84 33.02 33.53 307,448 +0.24(+0.72%)
Aug 10, 2016 34.50 34.75 33.08 33.29 1,393,143 -3.50(-9.51%)
Aug 09, 2016 36.88 37.49 36.65 36.79 626,585 -0.08(-0.22%)
Aug 08, 2016 37.77 37.83 36.73 36.87 316,863 -0.89(-2.36%)
Aug 05, 2016 37.12 38.94 37.12 37.76 424,226 +0.84(+2.28%)
Aug 04, 2016 37.20 37.20 36.63 36.92 338,793 -0.10(-0.27%)
Aug 03, 2016 36.03 37.35 35.76 37.02 464,116 +1.04(+2.89%)
Aug 02, 2016 35.60 36.13 35.41 35.98 419,693 +0.26(+0.73%)
Aug 01, 2016 36.07 36.32 35.08 35.72 608,439 -0.21(-0.58%)
Jul 29, 2016 35.91 36.45 35.42 35.93 367,347 -0.17(-0.47%)
Jul 28, 2016 35.80 36.45 35.49 36.10 318,022 +0.18(+0.50%)
Jul 27, 2016 36.80 36.84 35.62 35.92 548,082 -0.83(-2.26%)
Jul 26, 2016 36.23 36.80 36.12 36.75 422,909 +0.54(+1.49%)
Jul 25, 2016 36.79 36.90 35.91 36.21 287,725 -0.57(-1.55%)
Jul 22, 2016 36.59 36.86 36.09 36.78 202,105 +0.29(+0.79%)
Jul 21, 2016 36.62 36.84 36.30 36.49 215,830 -0.11(-0.30%)
Jul 20, 2016 36.34 36.89 36.19 36.60 244,595 +0.46(+1.27%)
Jul 19, 2016 36.63 36.74 35.94 36.14 281,206 -0.44(-1.20%)
Jul 18, 2016 36.58 36.64 36.22 36.58 279,506 +0.06(+0.16%)
Jul 15, 2016 36.86 36.95 36.46 36.52 249,202 -0.40(-1.08%)
Jul 14, 2016 36.45 36.97 36.41 36.92 525,033 +0.47(+1.29%)
Jul 13, 2016 37.19 37.21 36.23 36.45 321,966 -0.44(-1.19%)
Jul 12, 2016 37.23 38.11 36.84 36.89 367,653 -0.81(-2.15%)
Jul 11, 2016 36.90 38.34 36.81 37.70 424,476 +1.02(+2.78%)
Jul 08, 2016 36.00 36.79 35.85 36.68 249,543 +0.83(+2.32%)
Jul 07, 2016 35.50 35.99 35.09 35.85 333,806 +0.36(+1.01%)
Jul 06, 2016 34.78 35.50 34.78 35.49 358,898 +0.63(+1.81%)
Jul 05, 2016 35.03 35.13 34.73 34.86 164,479 -0.18(-0.51%)
Jul 01, 2016 35.12 35.04 35.04 35.04 298,900 +0.04(+0.11%)
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%)
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%)
Mar 01, 2016 25.14 28.97 24.80 26.95 8,582,259 -8.67(-24.34%)
Feb 29, 2016 34.87 36.77 34.87 35.62 1,739,800 +0.52(+1.48%)
Feb 26, 2016 34.06 35.67 33.79 35.10 842,273 +0.99(+2.90%)
Feb 25, 2016 34.58 34.90 33.26 34.11 481,938 -0.21(-0.61%)
Feb 24, 2016 32.73 34.59 32.50 34.32 461,673 +1.05(+3.16%)
Feb 23, 2016 33.38 33.94 32.76 33.27 637,262 -0.18(-0.54%)
Feb 22, 2016 33.29 33.98 32.95 33.45 798,597 +0.41(+1.24%)
Feb 19, 2016 31.83 34.00 31.59 33.04 499,721 +1.14(+3.57%)
Feb 18, 2016 32.10 32.85 31.57 31.90 582,233 -0.28(-0.87%)
Feb 17, 2016 30.85 32.49 30.85 32.18 570,017 +1.25(+4.04%)
Feb 16, 2016 30.02 31.45 29.80 30.93 702,886 +1.20(+4.04%)
Feb 12, 2016 29.60 29.73 29.73 29.73 554,500 +0.29(+0.99%)
Feb 11, 2016 27.87 29.84 27.05 29.44 685,958 +0.76(+2.65%)
Feb 10, 2016 28.50 29.65 28.09 28.68 551,470 +0.26(+0.91%)
Feb 09, 2016 26.71 29.54 26.56 28.42 833,768 +1.36(+5.03%)
Feb 08, 2016 26.10 27.48 24.66 27.06 818,303 +0.60(+2.27%)
Feb 05, 2016 28.76 29.35 26.17 26.46 643,155 -2.57(-8.85%)
Feb 04, 2016 27.85 29.23 27.54 29.03 565,458 +0.88(+3.13%)
Feb 03, 2016 27.71 28.54 25.77 28.15 899,739 +0.65(+2.36%)
Feb 02, 2016 26.67 28.20 26.67 27.50 1,126,010 +0.55(+2.04%)
Feb 01, 2016 26.90 27.07 25.49 26.95 1,039,128 -0.26(-0.96%)
Jan 29, 2016 27.68 27.80 26.28 27.21 1,732,098 -0.70(-2.51%)
Jan 28, 2016 30.25 30.25 27.59 27.91 960,788 -2.04(-6.81%)
Jan 27, 2016 31.67 31.87 28.76 29.95 1,106,447 -1.82(-5.73%)
Jan 26, 2016 31.81 31.81 31.01 31.77 723,372 +0.16(+0.51%)
Jan 25, 2016 31.65 31.94 31.40 31.61 488,146 -0.24(-0.75%)
Jan 22, 2016 31.37 32.50 30.86 31.85 489,849 +1.09(+3.54%)
Jan 21, 2016 31.20 32.10 30.44 30.76 506,182 -0.45(-1.44%)
Jan 20, 2016 29.66 32.03 28.67 31.21 1,038,540 +0.84(+2.77%)
Jan 19, 2016 31.24 31.72 29.66 30.37 1,120,168 -0.38(-1.24%)
Jan 15, 2016 29.52 30.75 30.75 30.75 993,700 +0.31(+1.02%)
Jan 14, 2016 29.80 30.62 28.71 30.44 865,330 +0.73(+2.46%)
Jan 13, 2016 32.14 32.20 29.32 29.71 1,472,543 -2.43(-7.56%)
Jan 12, 2016 32.21 33.10 31.25 32.14 686,271 +0.32(+1.01%)
Jan 11, 2016 32.61 32.93 30.92 31.82 807,018 -0.47(-1.46%)
Jan 08, 2016 33.33 33.57 32.19 32.29 534,672 -0.80(-2.42%)
Jan 07, 2016 34.30 34.40 32.60 33.09 726,543 -1.91(-5.46%)
Jan 06, 2016 35.26 35.75 34.58 35.00 877,917 +0.00(+0.00%)
Jan 05, 2016 34.21 35.17 34.07 35.00 583,339 +0.93(+2.73%)
Jan 04, 2016 33.35 34.11 32.86 34.07 782,805 -0.15(-0.44%)
Dec 31, 2015 34.12 34.22 34.22 34.22 402,600 -0.24(-0.70%)
Dec 30, 2015 34.56 34.92 34.00 34.46 374,662 -0.05(-0.14%)
Dec 29, 2015 34.00 34.89 34.00 34.51 435,975 +0.65(+1.92%)
Dec 28, 2015 33.43 34.00 33.23 33.86 395,637 +0.23(+0.68%)
Dec 24, 2015 33.72 33.63 33.63 33.63 190,400 -0.16(-0.47%)
Dec 23, 2015 32.75 34.14 32.55 33.79 584,237 +1.40(+4.32%)
Dec 22, 2015 32.00 32.50 31.66 32.39 428,285 +0.62(+1.95%)
Dec 21, 2015 30.97 31.82 30.90 31.77 438,995 +0.85(+2.75%)
Dec 18, 2015 31.35 32.38 30.86 30.92 913,848 -0.39(-1.25%)
Dec 17, 2015 31.50 32.56 31.25 31.31 620,235 -0.18(-0.57%)
Dec 16, 2015 30.99 31.68 30.60 31.49 882,466 +0.83(+2.71%)
Dec 15, 2015 31.33 31.91 30.42 30.66 1,535,850 -0.32(-1.03%)
Dec 14, 2015 31.42 32.03 30.10 30.98 1,303,418 -0.49(-1.56%)
Dec 11, 2015 31.81 32.28 31.04 31.47 820,672 -0.86(-2.66%)
Dec 10, 2015 32.70 32.91 32.01 32.33 636,832 -0.29(-0.89%)
Dec 09, 2015 33.65 33.99 32.19 32.62 779,832 -1.09(-3.23%)
Dec 08, 2015 33.81 34.43 33.39 33.71 1,064,709 -1.64(-4.64%)
Dec 07, 2015 36.19 36.84 35.12 35.35 410,196 -0.84(-2.32%)
Dec 04, 2015 34.99 36.69 34.61 36.19 367,604 +1.33(+3.82%)
Dec 03, 2015 35.56 36.09 34.24 34.86 849,268 -0.70(-1.97%)
Dec 02, 2015 35.97 36.54 35.22 35.56 591,748 -0.28(-0.78%)
Dec 01, 2015 35.31 36.02 34.27 35.84 366,187 +0.71(+2.02%)
Nov 30, 2015 35.80 35.80 34.62 35.13 362,772 -0.53(-1.49%)
Nov 27, 2015 35.40 35.82 34.81 35.66 148,706 +0.21(+0.59%)
Nov 25, 2015 35.15 35.45 35.45 35.45 343,400 +0.45(+1.29%)
Nov 24, 2015 35.29 35.51 34.57 35.00 375,047 -0.23(-0.65%)
Nov 23, 2015 35.15 36.50 35.03 35.23 414,835 -0.01(-0.03%)
Nov 20, 2015 34.45 35.88 33.92 35.24 810,990 +0.96(+2.80%)
Nov 19, 2015 34.12 34.94 33.28 34.28 1,004,138 +0.16(+0.47%)
Nov 18, 2015 33.93 34.33 33.45 34.12 573,796 +0.01(+0.03%)
Nov 17, 2015 32.85 34.75 32.21 34.11 876,164 +1.44(+4.41%)
Nov 16, 2015 32.06 32.72 31.05 32.67 532,245 +0.55(+1.71%)
Nov 13, 2015 31.97 32.23 30.67 32.12 809,360 +0.13(+0.41%)
Nov 12, 2015 33.10 33.41 31.90 31.99 654,238 -1.27(-3.82%)
Nov 11, 2015 35.40 35.40 33.13 33.26 876,861 -2.12(-5.99%)
Nov 10, 2015 35.12 35.78 34.93 35.38 403,637 +0.20(+0.57%)
Nov 09, 2015 34.50 36.04 34.10 35.18 737,364 +0.20(+0.57%)
Nov 06, 2015 32.87 35.26 32.87 34.98 791,442 +1.97(+5.97%)
Nov 05, 2015 33.88 34.48 32.28 33.01 925,771 -0.86(-2.54%)
Nov 04, 2015 32.29 36.00 31.50 33.87 3,994,629 +4.61(+15.76%)
Nov 03, 2015 28.77 30.25 28.50 29.26 1,217,020 +0.54(+1.88%)
Nov 02, 2015 28.03 29.02 27.75 28.72 1,105,014 +0.61(+2.17%)
Oct 30, 2015 28.04 28.25 27.31 28.11 1,100,803 +0.11(+0.39%)
Oct 29, 2015 27.64 28.23 27.36 28.00 717,488 +0.10(+0.36%)
Oct 28, 2015 26.06 27.92 25.38 27.90 735,445 +1.86(+7.14%)
Oct 27, 2015 25.05 26.49 24.73 26.04 868,483 +1.01(+4.04%)
Oct 26, 2015 25.48 25.54 24.37 25.03 847,848 -0.52(-2.04%)
Oct 23, 2015 25.21 25.91 24.60 25.55 819,782 +1.16(+4.76%)
Oct 22, 2015 26.41 26.83 22.41 24.39 1,871,880 -2.10(-7.93%)
Oct 21, 2015 28.22 28.95 25.50 26.49 1,612,527 -1.26(-4.54%)
Oct 20, 2015 29.66 29.89 26.78 27.75 1,838,209 -1.90(-6.41%)
Oct 19, 2015 28.49 29.98 28.03 29.65 936,878 +1.29(+4.55%)
Oct 16, 2015 27.82 28.94 27.72 28.36 1,193,215 +0.62(+2.24%)
Oct 15, 2015 26.30 27.77 26.01 27.74 1,064,157 +1.45(+5.52%)
Oct 14, 2015 26.65 27.00 25.45 26.29 955,261 +0.78(+3.06%)
Oct 13, 2015 25.78 26.47 25.35 25.51 477,455 -0.61(-2.34%)
Oct 12, 2015 26.80 26.95 25.75 26.12 414,484 -0.53(-1.99%)
Oct 09, 2015 24.75 26.85 24.38 26.65 1,193,632 +1.93(+7.81%)
Oct 08, 2015 25.36 25.72 23.91 24.72 1,004,015 -0.75(-2.94%)
Oct 07, 2015 25.39 25.87 23.66 25.47 2,289,055 +0.11(+0.43%)
Oct 06, 2015 27.85 28.00 25.22 25.36 1,094,678 -2.36(-8.51%)
Oct 05, 2015 28.04 28.86 27.67 27.72 867,574 -0.08(-0.29%)
Oct 02, 2015 27.52 28.14 25.61 27.80 1,877,073 -1.70(-5.76%)
Oct 01, 2015 28.79 29.55 27.15 29.50 1,030,054 +0.77(+2.68%)
Sep 30, 2015 27.81 29.02 27.73 28.73 1,129,888 +1.67(+6.17%)
Sep 29, 2015 28.27 28.27 26.53 27.06 1,013,350 -0.92(-3.29%)
Sep 28, 2015 32.36 32.56 27.40 27.98 1,602,873 -4.58(-14.07%)
Sep 25, 2015 34.25 34.25 32.48 32.56 449,597 -1.23(-3.64%)
Sep 24, 2015 36.01 36.31 33.55 33.79 684,026 -2.61(-7.17%)
Sep 23, 2015 35.39 37.85 35.32 36.40 892,277 +1.26(+3.59%)
Sep 22, 2015 38.05 38.05 32.93 35.14 3,271,201 -3.50(-9.06%)
Sep 21, 2015 40.68 41.59 37.90 38.64 646,812 -1.79(-4.43%)
Sep 18, 2015 41.36 42.03 40.20 40.43 584,076 -1.51(-3.60%)
Sep 17, 2015 40.85 42.59 40.34 41.94 337,903 +0.97(+2.37%)
Sep 16, 2015 40.58 41.27 40.03 40.97 236,793 +0.36(+0.89%)
Sep 15, 2015 39.94 40.75 39.70 40.61 276,946 +0.84(+2.11%)
Sep 14, 2015 39.75 40.12 39.15 39.77 255,456 +0.35(+0.89%)
Sep 11, 2015 38.91 39.67 38.50 39.42 292,000 +0.32(+0.82%)
Sep 10, 2015 38.70 39.73 38.25 39.10 544,607 +0.25(+0.64%)
Sep 09, 2015 39.40 39.45 38.59 38.85 478,226 +0.15(+0.39%)
Sep 08, 2015 37.28 38.95 37.24 38.70 524,308 +2.04(+5.56%)
Sep 04, 2015 37.10 36.66 36.66 36.66 542,900 -0.86(-2.29%)
Sep 03, 2015 39.10 39.40 37.46 37.52 475,338 -1.61(-4.11%)
Sep 02, 2015 38.68 39.13 37.73 39.13 444,247 +1.03(+2.70%)
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.