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 (%)
May 29, 2015 37.89 39.00 37.53 38.65 486,096 +0.83(+2.19%)
May 28, 2015 38.42 38.47 37.05 37.82 271,278 -0.70(-1.82%)
May 27, 2015 39.74 39.99 38.22 38.52 377,426 -0.55(-1.41%)
May 26, 2015 38.75 39.27 38.11 39.07 507,706 +0.11(+0.28%)
May 22, 2015 38.20 38.96 38.96 38.96 468,800 +0.76(+1.99%)
May 21, 2015 37.02 38.74 37.02 38.20 456,370 +1.07(+2.88%)
May 20, 2015 37.03 37.24 36.14 37.13 247,124 +0.25(+0.68%)
May 19, 2015 35.71 37.52 35.71 36.88 443,889 +1.20(+3.36%)
May 18, 2015 35.02 35.74 34.56 35.68 443,781 +0.62(+1.77%)
May 15, 2015 34.65 35.12 34.26 35.06 429,971 +0.36(+1.04%)
May 14, 2015 33.99 35.60 33.13 34.70 440,801 +0.86(+2.54%)
May 13, 2015 33.13 34.60 32.50 33.84 410,571 +0.57(+1.71%)
May 12, 2015 34.58 35.50 32.85 33.27 1,548,104 -2.84(-7.86%)
May 11, 2015 35.95 36.64 35.29 36.11 409,963 +0.03(+0.08%)
May 08, 2015 35.52 36.48 35.50 36.08 375,438 +0.87(+2.47%)
May 07, 2015 34.53 35.67 34.26 35.21 332,857 +0.68(+1.97%)
May 06, 2015 35.13 35.57 33.64 34.53 262,171 -0.37(-1.06%)
May 05, 2015 36.19 36.64 34.75 34.90 266,387 -1.54(-4.23%)
May 04, 2015 36.10 36.96 35.37 36.44 283,534 +0.28(+0.77%)
May 01, 2015 36.00 36.38 35.45 36.16 511,606 +0.34(+0.95%)
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%)
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.