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 (%)
Feb 28, 2017 14.42 14.65 13.38 13.55 3,159,953 -0.86(-5.97%)
Feb 27, 2017 14.37 14.61 14.08 14.41 1,153,994 +0.10(+0.70%)
Feb 24, 2017 14.67 14.67 13.99 14.31 2,192,643 -0.45(-3.05%)
Feb 23, 2017 14.51 15.05 14.43 14.76 861,086 +0.23(+1.58%)
Feb 22, 2017 14.55 14.71 14.30 14.53 623,552 -0.02(-0.14%)
Feb 21, 2017 14.51 14.81 14.48 14.55 563,817 +0.00(+0.00%)
Feb 17, 2017 14.55 14.55 14.55 0 +0.05(+0.34%)
Feb 16, 2017 14.63 14.78 14.22 14.50 622,860 -0.18(-1.23%)
Feb 15, 2017 14.62 14.89 14.42 14.68 993,892 +0.03(+0.20%)
Feb 14, 2017 14.55 14.71 14.40 14.65 994,367 +0.04(+0.27%)
Feb 13, 2017 14.61 14.78 14.41 14.61 615,579 +0.01(+0.07%)
Feb 10, 2017 15.01 15.03 14.49 14.60 1,323,728 -0.01(-0.07%)
Feb 09, 2017 14.86 14.86 14.57 14.61 2,891,330 -0.25(-1.68%)
Feb 08, 2017 14.80 14.92 14.35 14.86 1,866,698 -0.15(-1.00%)
Feb 07, 2017 14.84 15.08 14.59 15.01 1,183,012 +0.17(+1.15%)
Feb 06, 2017 15.18 15.23 14.63 14.84 1,196,638 -0.42(-2.75%)
Feb 03, 2017 15.68 15.75 14.97 15.26 2,225,114 -0.27(-1.74%)
Feb 02, 2017 14.16 16.16 13.97 15.53 3,053,114 +1.34(+9.44%)
Feb 01, 2017 13.80 14.85 13.60 14.19 983,743 +0.45(+3.28%)
Jan 31, 2017 13.20 13.84 12.78 13.74 958,215 +0.46(+3.46%)
Jan 30, 2017 13.17 13.40 12.98 13.28 565,845 +0.08(+0.61%)
Jan 27, 2017 13.47 13.47 13.07 13.20 699,161 -0.29(-2.15%)
Jan 26, 2017 13.43 13.76 13.30 13.49 859,675 -0.19(-1.39%)
Jan 25, 2017 13.24 13.80 13.12 13.68 821,472 +0.53(+4.03%)
Jan 24, 2017 13.18 13.39 12.76 13.15 945,979 +0.04(+0.31%)
Jan 23, 2017 13.45 13.46 12.91 13.11 1,293,282 -0.40(-2.96%)
Jan 20, 2017 13.07 13.63 12.84 13.51 1,493,635 +0.41(+3.13%)
Jan 19, 2017 13.93 13.94 12.84 13.10 888,046 -0.82(-5.89%)
Jan 18, 2017 13.77 13.96 13.56 13.92 1,111,021 +0.17(+1.24%)
Jan 17, 2017 13.94 14.08 13.58 13.75 1,156,398 -0.31(-2.20%)
Jan 13, 2017 14.06 14.06 14.06 0 +0.47(+3.46%)
Jan 12, 2017 13.01 13.67 12.95 13.59 604,157 +0.50(+3.82%)
Jan 11, 2017 13.03 13.81 12.76 13.09 1,122,251 +0.13(+1.00%)
Jan 10, 2017 12.47 13.04 12.29 12.96 792,271 +0.46(+3.68%)
Jan 09, 2017 12.93 13.40 12.25 12.50 1,653,638 -0.73(-5.52%)
Jan 06, 2017 13.17 13.31 12.87 13.23 782,491 +0.06(+0.46%)
Jan 05, 2017 13.63 13.65 13.12 13.17 487,468 -0.50(-3.66%)
Jan 04, 2017 12.79 13.71 12.68 13.67 2,583,217 +0.97(+7.64%)
Jan 03, 2017 12.71 12.87 12.60 12.70 2,254,381 +0.10(+0.79%)
Dec 30, 2016 12.60 12.60 12.60 0 -0.26(-2.02%)
Dec 29, 2016 13.03 13.18 12.84 12.86 501,766 -0.23(-1.76%)
Dec 28, 2016 13.06 13.30 12.83 13.09 733,621 +0.03(+0.23%)
Dec 27, 2016 12.98 13.30 12.90 13.06 1,043,544 +0.06(+0.46%)
Dec 23, 2016 13.00 13.00 13.00 0 -0.01(-0.08%)
Dec 22, 2016 12.96 13.44 12.90 13.01 613,615 -0.01(-0.08%)
Dec 21, 2016 13.24 13.40 12.91 13.02 596,247 -0.25(-1.88%)
Dec 20, 2016 13.34 13.47 13.24 13.27 503,683 -0.08(-0.60%)
Dec 19, 2016 13.34 13.52 13.17 13.35 830,309 +0.10(+0.75%)
Dec 16, 2016 13.12 13.50 13.06 13.25 2,747,580 +0.19(+1.45%)
Dec 15, 2016 12.68 13.14 12.68 13.06 1,169,815 +0.38(+3.00%)
Dec 14, 2016 13.08 13.14 12.64 12.68 1,179,191 -0.39(-2.98%)
Dec 13, 2016 13.28 13.48 13.05 13.07 1,346,329 +0.06(+0.46%)
Dec 12, 2016 13.03 13.29 12.87 13.01 930,155 -0.12(-0.91%)
Dec 09, 2016 13.43 13.61 13.10 13.13 1,305,106 -0.22(-1.65%)
Dec 08, 2016 13.40 13.54 13.16 13.35 1,126,187 -0.06(-0.45%)
Dec 07, 2016 13.90 14.00 13.34 13.41 1,038,176 -0.64(-4.56%)
Dec 06, 2016 14.48 14.57 14.02 14.05 1,000,570 -0.35(-2.43%)
Dec 05, 2016 14.39 14.84 14.32 14.40 857,204 +0.11(+0.77%)
Dec 02, 2016 14.23 15.03 14.23 14.29 920,378 +0.13(+0.92%)
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.