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 (%)
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%)
Sep 01, 2015 38.57 39.01 37.14 38.10 500,076 -1.39(-3.52%)
Aug 31, 2015 40.05 40.57 39.08 39.49 327,593 -0.53(-1.32%)
Aug 28, 2015 40.40 41.11 39.71 40.02 308,440 -0.54(-1.33%)
Aug 27, 2015 38.88 40.87 38.74 40.56 495,693 +2.24(+5.85%)
Aug 26, 2015 39.89 39.99 37.20 38.32 980,748 -0.58(-1.49%)
Aug 25, 2015 39.05 41.20 38.78 38.90 909,833 +1.09(+2.88%)
Aug 24, 2015 38.88 39.68 37.28 37.81 948,395 -2.49(-6.18%)
Aug 21, 2015 40.56 41.46 38.70 40.30 1,005,616 -1.06(-2.56%)
Aug 20, 2015 44.92 44.92 41.30 41.36 939,997 -4.07(-8.96%)
Aug 19, 2015 45.25 45.67 44.38 45.43 530,140 -0.07(-0.15%)
Aug 18, 2015 45.20 46.50 45.04 45.50 550,239 +0.27(+0.60%)
Aug 17, 2015 44.53 45.31 43.77 45.23 458,215 +0.62(+1.39%)
Aug 14, 2015 43.88 44.71 43.05 44.61 361,163 +0.79(+1.80%)
Aug 13, 2015 44.07 44.94 43.70 43.82 312,112 -0.08(-0.18%)
Aug 12, 2015 46.97 46.97 43.05 43.90 793,179 -3.30(-6.99%)
Aug 11, 2015 46.88 47.55 46.13 47.20 352,219 +0.08(+0.17%)
Aug 10, 2015 48.02 48.75 46.89 47.12 455,697 -0.42(-0.88%)
Aug 07, 2015 46.89 48.32 46.85 47.54 384,891 +0.21(+0.44%)
Aug 06, 2015 47.57 48.75 46.56 47.33 577,571 -0.42(-0.88%)
Aug 05, 2015 49.90 49.90 47.54 47.75 694,874 -1.98(-3.98%)
Aug 04, 2015 49.73 51.99 45.81 49.73 1,702,766 +2.23(+4.69%)
Aug 03, 2015 46.19 47.85 46.12 47.50 747,960 +1.32(+2.86%)
Jul 31, 2015 45.70 47.10 45.25 46.18 623,598 +0.56(+1.23%)
Jul 30, 2015 44.75 45.89 44.14 45.62 746,088 +0.64(+1.42%)
Jul 29, 2015 45.98 45.98 44.50 44.98 561,566 -1.02(-2.22%)
Jul 28, 2015 45.62 46.28 44.82 46.00 704,562 +0.35(+0.77%)
Jul 27, 2015 47.17 47.17 45.13 45.65 563,447 -1.74(-3.67%)
Jul 24, 2015 49.49 49.71 47.03 47.39 554,208 -1.94(-3.93%)
Jul 23, 2015 51.41 51.41 48.98 49.33 376,424 -1.73(-3.39%)
Jul 22, 2015 48.52 51.19 48.50 51.06 371,148 +2.34(+4.80%)
Jul 21, 2015 48.62 49.24 48.15 48.72 600,249 +0.17(+0.35%)
Jul 20, 2015 50.59 50.90 48.49 48.55 490,527 -1.84(-3.65%)
Jul 17, 2015 49.22 50.62 48.89 50.39 802,038 +0.95(+1.92%)
Jul 16, 2015 47.94 50.15 47.76 49.44 1,593,071 -1.15(-2.27%)
Jul 15, 2015 51.41 52.33 50.51 50.59 586,785 -0.72(-1.40%)
Jul 14, 2015 50.00 51.36 49.49 51.31 673,248 +1.48(+2.97%)
Jul 13, 2015 48.99 49.90 48.41 49.83 460,586 +1.19(+2.45%)
Jul 10, 2015 47.19 48.71 46.97 48.64 558,203 +1.85(+3.95%)
Jul 09, 2015 45.45 47.24 45.45 46.79 567,551 +2.24(+5.03%)
Jul 08, 2015 44.85 45.12 44.18 44.55 273,979 -0.55(-1.22%)
Jul 07, 2015 45.33 45.44 43.55 45.10 374,795 -0.23(-0.51%)
Jul 06, 2015 44.98 45.33 44.22 45.33 368,352 +0.14(+0.31%)
Jul 02, 2015 45.01 45.19 45.19 45.19 471,900 +0.19(+0.42%)
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.