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 (%)
Dec 31, 2018 14.08 14.08 13.17 13.46 556,400 -0.51(-3.65%)
Dec 28, 2018 13.57 14.28 13.46 13.97 630,700 +0.38(+2.80%)
Dec 27, 2018 13.48 13.60 12.93 13.59 595,846 -0.17(-1.24%)
Dec 26, 2018 13.18 13.89 13.12 13.76 629,891 +0.67(+5.12%)
Dec 24, 2018 13.00 13.50 12.89 13.09 296,600 +0.03(+0.23%)
Dec 21, 2018 12.95 13.45 12.87 13.06 1,414,500 +0.14(+1.08%)
Dec 20, 2018 13.14 13.55 12.71 12.92 797,648 -0.30(-2.27%)
Dec 19, 2018 13.07 13.82 13.00 13.22 919,915 +0.10(+0.76%)
Dec 18, 2018 13.51 13.74 12.70 13.12 1,700,739 -0.33(-2.45%)
Dec 17, 2018 14.10 14.38 13.42 13.45 1,490,903 -0.87(-6.08%)
Dec 14, 2018 14.53 14.77 14.20 14.32 405,400 -0.38(-2.59%)
Dec 13, 2018 14.90 15.14 14.43 14.70 482,561 -0.21(-1.41%)
Dec 12, 2018 14.79 15.32 14.60 14.91 478,977 +0.31(+2.12%)
Dec 11, 2018 15.05 15.19 14.20 14.60 597,703 -0.39(-2.60%)
Dec 10, 2018 15.69 15.69 14.61 14.99 753,507 -0.61(-3.91%)
Dec 07, 2018 15.65 16.35 15.38 15.60 1,088,100 +0.68(+4.56%)
Dec 06, 2018 15.36 15.48 14.60 14.92 917,733 -0.80(-5.09%)
Dec 04, 2018 15.75 16.00 15.45 15.72 809,200 -0.09(-0.57%)
Dec 03, 2018 15.50 15.91 15.40 15.81 598,432 +0.33(+2.13%)
Nov 30, 2018 15.29 15.55 15.11 15.48 691,700 +0.18(+1.18%)
Nov 29, 2018 15.54 15.70 15.03 15.30 414,058 -0.30(-1.92%)
Nov 28, 2018 15.31 15.63 15.00 15.60 854,319 +0.35(+2.30%)
Nov 27, 2018 15.25 15.49 14.84 15.25 862,310 +0.05(+0.33%)
Nov 26, 2018 14.94 15.84 14.94 15.20 2,217,589 +0.37(+2.49%)
Nov 23, 2018 14.88 15.15 14.63 14.83 244,100 -0.14(-0.94%)
Nov 21, 2018 14.97 14.97 14.97 0 +0.57(+3.96%)
Nov 20, 2018 14.81 14.98 14.26 14.40 989,763 -0.58(-3.87%)
Nov 19, 2018 15.70 16.02 14.95 14.98 710,607 -0.71(-4.53%)
Nov 16, 2018 15.47 15.79 15.29 15.69 758,400 +0.16(+1.03%)
Nov 15, 2018 15.56 15.69 15.06 15.53 769,827 +0.03(+0.19%)
Nov 14, 2018 16.16 16.48 15.44 15.50 596,238 -0.61(-3.79%)
Nov 13, 2018 16.74 16.91 16.02 16.11 983,503 -0.59(-3.53%)
Nov 12, 2018 16.05 17.01 15.70 16.70 896,075 +0.61(+3.79%)
Nov 09, 2018 15.91 16.18 15.34 16.09 1,694,500 +0.04(+0.25%)
Nov 08, 2018 14.66 16.05 14.49 16.05 2,518,636 +1.25(+8.45%)
Nov 07, 2018 15.19 15.43 13.31 14.80 7,207,507 -5.54(-27.24%)
Nov 06, 2018 20.00 20.67 20.00 20.34 923,770 +0.31(+1.55%)
Nov 05, 2018 21.15 21.15 19.75 20.03 1,050,905 -1.12(-5.30%)
Nov 02, 2018 21.16 21.48 20.90 21.15 461,900 +0.06(+0.28%)
Nov 01, 2018 20.07 21.15 20.04 21.09 559,380 +1.25(+6.30%)
Oct 31, 2018 19.98 19.99 19.39 19.84 509,512 +0.06(+0.30%)
Oct 30, 2018 20.02 20.18 19.00 19.78 571,180 -0.15(-0.75%)
Oct 29, 2018 20.67 21.18 19.70 19.93 609,585 -0.32(-1.58%)
Oct 26, 2018 20.05 20.57 19.90 20.25 726,500 -0.01(-0.05%)
Oct 25, 2018 19.85 20.34 19.42 20.26 1,218,223 +0.51(+2.58%)
Oct 24, 2018 20.76 21.12 18.80 19.75 2,188,850 -1.13(-5.41%)
Oct 23, 2018 19.54 21.02 19.11 20.88 1,021,907 +1.14(+5.78%)
Oct 22, 2018 20.16 20.69 19.56 19.74 563,343 -0.50(-2.47%)
Oct 19, 2018 20.15 21.00 20.14 20.24 637,600 +0.07(+0.35%)
Oct 18, 2018 20.03 20.40 19.58 20.17 642,431 +0.16(+0.80%)
Oct 17, 2018 19.62 20.42 19.30 20.01 560,075 +0.31(+1.57%)
Oct 16, 2018 18.99 19.84 18.80 19.70 710,032 +0.89(+4.73%)
Oct 15, 2018 18.31 18.98 18.24 18.81 419,846 +0.50(+2.73%)
Oct 12, 2018 18.33 18.39 17.75 18.31 707,200 +0.25(+1.38%)
Oct 11, 2018 18.98 19.16 17.80 18.06 651,878 -1.05(-5.49%)
Oct 10, 2018 19.42 19.90 19.04 19.11 572,275 -0.40(-2.05%)
Oct 09, 2018 19.38 19.86 19.26 19.51 540,640 +0.00(+0.00%)
Oct 08, 2018 18.69 19.77 18.31 19.51 731,523 +0.97(+5.23%)
Oct 05, 2018 18.28 18.57 17.87 18.54 470,000 +0.24(+1.31%)
Oct 04, 2018 19.07 19.14 18.26 18.30 834,531 -0.85(-4.44%)
Oct 03, 2018 19.14 19.46 19.02 19.15 359,044 +0.11(+0.58%)
Oct 02, 2018 18.97 19.27 18.97 19.04 453,129 +0.02(+0.11%)
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.