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 (%)
Apr 30, 2019 5.590 5.648 5.445 5.580 398,161 +0.00(+0.00%)
Apr 29, 2019 5.500 5.710 5.484 5.580 1,156,295 +0.03(+0.54%)
Apr 26, 2019 5.530 5.670 5.465 5.550 470,400 +0.02(+0.36%)
Apr 25, 2019 5.490 5.600 5.400 5.530 535,449 +0.02(+0.36%)
Apr 24, 2019 5.450 5.550 5.395 5.510 428,185 +0.08(+1.47%)
Apr 23, 2019 5.430 5.570 5.360 5.430 625,358 -0.01(-0.18%)
Apr 22, 2019 5.410 5.510 5.350 5.440 551,428 +0.03(+0.55%)
Apr 18, 2019 5.210 5.440 5.210 5.410 571,500 +0.20(+3.84%)
Apr 17, 2019 5.500 5.550 4.990 5.210 1,698,759 -0.28(-5.10%)
Apr 16, 2019 5.730 5.790 5.400 5.490 1,099,518 -0.23(-4.02%)
Apr 15, 2019 5.760 5.760 5.665 5.720 581,728 -0.02(-0.35%)
Apr 12, 2019 5.770 5.790 5.710 5.740 648,100 -0.03(-0.52%)
Apr 11, 2019 5.710 5.785 5.620 5.770 595,905 +0.03(+0.52%)
Apr 10, 2019 5.720 5.780 5.603 5.740 1,348,884 +0.04(+0.70%)
Apr 09, 2019 5.740 5.790 5.600 5.700 747,162 -0.08(-1.38%)
Apr 08, 2019 5.690 5.850 5.690 5.780 644,073 +0.09(+1.58%)
Apr 05, 2019 5.660 5.750 5.631 5.690 652,500 +0.06(+1.07%)
Apr 04, 2019 5.570 5.660 5.500 5.630 589,394 +0.02(+0.36%)
Apr 03, 2019 5.780 5.810 5.500 5.610 761,677 -0.15(-2.60%)
Apr 02, 2019 5.620 5.840 5.521 5.760 1,031,183 +0.06(+1.05%)
Apr 01, 2019 5.850 6.046 5.630 5.700 1,077,536 -0.11(-1.89%)
Mar 29, 2019 5.690 5.880 5.650 5.810 1,205,900 +0.15(+2.65%)
Mar 28, 2019 5.610 5.680 5.470 5.660 1,009,934 +0.06(+1.07%)
Mar 27, 2019 5.720 5.800 5.440 5.600 1,128,701 -0.11(-1.93%)
Mar 26, 2019 5.750 5.850 5.590 5.710 1,088,624 +0.02(+0.35%)
Mar 25, 2019 5.920 5.920 5.520 5.690 1,429,435 -0.28(-4.69%)
Mar 22, 2019 6.300 6.330 5.865 5.970 1,332,400 -0.39(-6.13%)
Mar 21, 2019 6.230 6.410 5.990 6.360 1,871,374 +0.50(+8.53%)
Mar 20, 2019 5.720 5.990 5.560 5.860 1,112,203 +0.14(+2.45%)
Mar 19, 2019 5.810 5.990 5.670 5.720 1,998,835 -0.08(-1.38%)
Mar 18, 2019 5.680 6.050 5.640 5.800 2,299,928 +0.25(+4.50%)
Mar 15, 2019 5.260 6.400 5.160 5.550 4,320,200 -0.87(-13.55%)
Mar 14, 2019 6.530 6.630 6.390 6.420 887,783 -0.10(-1.53%)
Mar 13, 2019 6.320 6.570 6.280 6.520 826,198 +0.25(+3.99%)
Mar 12, 2019 5.990 6.360 5.990 6.270 1,013,531 +0.29(+4.85%)
Mar 11, 2019 5.910 5.990 5.570 5.980 859,487 +0.08(+1.36%)
Mar 08, 2019 5.740 5.940 5.660 5.900 853,400 +0.10(+1.72%)
Mar 07, 2019 5.750 5.930 5.681 5.800 599,232 +0.04(+0.69%)
Mar 06, 2019 5.960 6.010 5.710 5.760 1,496,080 -0.24(-4.00%)
Mar 05, 2019 6.050 6.150 5.900 6.000 1,040,880 -0.06(-0.99%)
Mar 04, 2019 6.260 6.380 5.890 6.060 2,063,564 -0.20(-3.19%)
Mar 01, 2019 6.470 6.710 6.130 6.260 1,680,000 -0.19(-2.95%)
Feb 28, 2019 6.270 6.670 6.020 6.450 2,102,622 +0.14(+2.22%)
Feb 27, 2019 6.030 6.460 5.940 6.310 2,655,961 +0.31(+5.17%)
Feb 26, 2019 5.870 6.130 5.710 6.000 5,303,812 +0.16(+2.74%)
Feb 25, 2019 5.910 6.310 5.800 5.840 6,811,124 -0.03(-0.51%)
Feb 22, 2019 8.940 8.940 5.560 5.870 18,032,000 -7.59(-56.39%)
Feb 21, 2019 14.33 14.33 13.34 13.46 511,260 -0.84(-5.87%)
Feb 20, 2019 13.63 14.46 13.63 14.30 1,113,940 +0.60(+4.38%)
Feb 19, 2019 13.72 13.87 13.53 13.70 736,814 -0.05(-0.36%)
Feb 15, 2019 13.95 13.96 13.65 13.75 787,400 -0.14(-1.01%)
Feb 14, 2019 13.74 14.09 13.71 13.89 344,819 -0.01(-0.07%)
Feb 13, 2019 13.89 14.09 13.71 13.90 268,079 +0.12(+0.87%)
Feb 12, 2019 13.56 13.88 13.45 13.78 266,214 +0.36(+2.68%)
Feb 11, 2019 13.12 13.46 12.97 13.42 373,232 +0.32(+2.44%)
Feb 08, 2019 13.53 13.53 12.89 13.10 302,500 -0.53(-3.89%)
Feb 07, 2019 13.78 13.80 13.37 13.63 323,614 -0.10(-0.73%)
Feb 06, 2019 13.79 13.90 13.62 13.73 321,099 -0.11(-0.79%)
Feb 05, 2019 14.29 14.41 13.78 13.84 532,539 -0.45(-3.15%)
Feb 04, 2019 13.50 14.34 13.50 14.29 682,079 +0.79(+5.85%)
Feb 01, 2019 14.14 14.19 12.90 13.50 1,115,900 -1.00(-6.90%)
Jan 31, 2019 13.47 14.53 13.41 14.50 1,343,923 +1.06(+7.89%)
Jan 30, 2019 13.31 13.49 13.24 13.44 366,369 +0.15(+1.13%)
Jan 29, 2019 13.76 13.81 13.20 13.29 484,607 -0.40(-2.92%)
Jan 28, 2019 13.45 13.85 13.34 13.69 434,012 -0.14(-1.01%)
Jan 25, 2019 13.66 13.96 13.54 13.83 253,600 +0.12(+0.88%)
Jan 24, 2019 13.52 13.81 13.45 13.71 346,916 +0.11(+0.81%)
Jan 23, 2019 13.85 14.18 13.47 13.60 526,361 -0.22(-1.59%)
Jan 22, 2019 13.38 13.92 13.30 13.82 491,097 +0.33(+2.45%)
Jan 18, 2019 13.33 13.71 13.33 13.49 376,200 +0.23(+1.73%)
Jan 17, 2019 13.30 13.51 13.11 13.26 371,841 -0.09(-0.67%)
Jan 16, 2019 13.33 13.60 13.27 13.35 288,288 +0.13(+0.98%)
Jan 15, 2019 13.11 13.35 12.99 13.22 229,295 +0.12(+0.92%)
Jan 14, 2019 12.82 13.28 12.63 13.10 372,329 +0.22(+1.71%)
Jan 11, 2019 13.15 13.27 12.83 12.88 549,900 -0.32(-2.42%)
Jan 10, 2019 13.36 13.79 13.00 13.20 637,046 -0.19(-1.42%)
Jan 09, 2019 12.85 13.59 12.64 13.39 1,707,010 +0.61(+4.77%)
Jan 08, 2019 12.32 13.33 12.30 12.78 1,646,564 +0.16(+1.27%)
Jan 07, 2019 13.13 13.98 12.52 12.62 1,869,315 -1.48(-10.50%)
Jan 04, 2019 13.31 14.32 13.04 14.10 748,200 +0.74(+5.54%)
Jan 03, 2019 13.30 13.51 13.11 13.36 848,828 -0.42(-3.05%)
Jan 02, 2019 13.33 13.97 13.02 13.78 629,719 +0.32(+2.38%)
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%)
Oct 01, 2018 19.56 19.69 18.87 19.02 670,953 -0.39(-2.01%)
Sep 28, 2018 19.21 19.57 19.19 19.41 576,600 +0.10(+0.52%)
Sep 27, 2018 19.32 19.54 19.10 19.31 497,491 +0.02(+0.10%)
Sep 26, 2018 19.37 19.55 19.08 19.29 587,196 -0.15(-0.77%)
Sep 25, 2018 19.31 20.16 19.22 19.44 1,037,556 +0.32(+1.67%)
Sep 24, 2018 20.36 20.50 18.89 19.12 1,151,451 -1.32(-6.46%)
Sep 21, 2018 20.31 20.50 20.04 20.44 2,098,300 +0.13(+0.64%)
Sep 20, 2018 19.97 20.56 19.95 20.31 742,219 +0.39(+1.96%)
Sep 19, 2018 19.37 19.92 19.37 19.92 859,377 +0.51(+2.63%)
Sep 18, 2018 19.01 19.53 18.95 19.41 626,903 +0.34(+1.78%)
Sep 17, 2018 18.65 19.28 18.62 19.07 990,259 +0.46(+2.47%)
Sep 14, 2018 18.66 19.08 18.25 18.61 987,500 +0.00(+0.00%)
Sep 13, 2018 19.29 19.36 18.61 18.61 856,564 -0.52(-2.72%)
Sep 12, 2018 19.22 19.38 18.76 19.13 1,427,485 -0.03(-0.16%)
Sep 11, 2018 19.58 19.79 18.70 19.16 821,669 -0.54(-2.74%)
Sep 10, 2018 20.11 20.29 19.68 19.70 730,623 -0.32(-1.60%)
Sep 07, 2018 19.66 20.18 19.66 20.02 844,900 +0.28(+1.42%)
Sep 06, 2018 20.42 20.70 19.68 19.74 520,504 -0.63(-3.09%)
Sep 05, 2018 20.09 20.46 19.86 20.37 501,819 +0.14(+0.69%)
Sep 04, 2018 20.70 20.72 20.20 20.23 417,407 -0.43(-2.08%)
Aug 31, 2018 20.66 20.66 20.66 0 -0.08(-0.39%)
Aug 30, 2018 20.46 21.05 20.30 20.74 859,963 +0.17(+0.83%)
Aug 29, 2018 19.80 20.70 19.70 20.57 883,107 +0.77(+3.89%)
Aug 28, 2018 19.72 19.86 19.40 19.80 614,606 +0.11(+0.56%)
Aug 27, 2018 19.66 20.20 19.40 19.69 1,883,460 -0.06(-0.30%)
Aug 24, 2018 19.64 20.02 19.58 19.75 1,181,200 +0.12(+0.61%)
Aug 23, 2018 19.49 19.66 19.36 19.63 564,980 +0.28(+1.45%)
Aug 22, 2018 19.41 19.79 19.28 19.35 690,559 -0.16(-0.82%)
Aug 21, 2018 19.30 19.72 19.25 19.51 840,810 +0.15(+0.77%)
Aug 20, 2018 19.13 19.75 19.13 19.36 759,366 +0.31(+1.63%)
Aug 17, 2018 18.97 19.24 18.73 19.05 778,400 +0.17(+0.90%)
Aug 16, 2018 19.12 19.33 18.77 18.88 2,059,159 -0.12(-0.63%)
Aug 15, 2018 19.37 19.64 18.68 19.00 1,165,400 -0.53(-2.71%)
Aug 14, 2018 19.27 19.78 19.16 19.53 2,548,055 +0.13(+0.67%)
Aug 13, 2018 18.90 19.53 18.83 19.40 1,392,837 +0.40(+2.11%)
Aug 10, 2018 19.07 19.17 18.50 19.00 1,629,700 -0.14(-0.73%)
Aug 09, 2018 18.97 19.96 18.73 19.14 4,154,755 +0.17(+0.90%)
Aug 08, 2018 19.47 19.88 18.84 18.97 1,826,202 -0.44(-2.27%)
Aug 07, 2018 19.80 20.87 19.30 19.41 3,333,588 -2.05(-9.55%)
Aug 06, 2018 21.11 21.62 20.84 21.46 1,015,753 +0.25(+1.18%)
Aug 03, 2018 21.18 21.45 21.00 21.21 853,000 +0.10(+0.47%)
Aug 02, 2018 20.96 21.20 20.65 21.11 816,247 +0.20(+0.96%)
Aug 01, 2018 20.75 21.30 20.73 20.91 1,265,531 +0.13(+0.63%)
Jul 31, 2018 21.50 21.71 20.54 20.78 1,646,395 -0.63(-2.94%)
Jul 30, 2018 21.80 22.11 21.34 21.41 1,000,929 -0.49(-2.24%)
Jul 27, 2018 22.00 22.49 21.80 21.90 2,740,300 -0.16(-0.73%)
Jul 26, 2018 21.94 22.42 21.81 22.06 1,560,193 -0.21(-0.94%)
Jul 25, 2018 21.41 22.34 21.33 22.27 1,453,306 +0.97(+4.55%)
Jul 24, 2018 22.14 22.31 21.05 21.30 1,491,271 -1.07(-4.78%)
Jul 23, 2018 22.54 22.82 22.36 22.37 1,316,108 +0.04(+0.18%)
Jul 20, 2018 24.74 24.74 22.21 22.33 3,371,374 -2.60(-10.43%)
Jul 19, 2018 26.08 26.08 24.90 24.93 828,894 -1.24(-4.74%)
Jul 18, 2018 25.85 26.19 25.58 26.17 544,362 +0.28(+1.08%)
Jul 17, 2018 25.90 26.24 25.63 25.89 599,983 -0.05(-0.19%)
Jul 16, 2018 26.36 26.37 25.67 25.94 2,429,239 -0.35(-1.33%)
Jul 13, 2018 26.25 26.85 26.16 26.29 898,720 +0.16(+0.61%)
Jul 12, 2018 26.34 26.52 25.80 26.13 552,673 -0.01(-0.04%)
Jul 11, 2018 26.56 26.78 26.00 26.14 727,165 -0.63(-2.35%)
Jul 10, 2018 27.09 27.40 26.56 26.77 526,720 -0.31(-1.14%)
Jul 09, 2018 26.75 27.31 26.63 27.08 549,928 +0.53(+2.00%)
Jul 06, 2018 26.16 26.87 26.07 26.55 787,102 +0.40(+1.53%)
Jul 05, 2018 25.93 26.54 25.80 26.15 698,014 +0.37(+1.44%)
Jul 03, 2018 25.78 25.78 25.78 0 +0.11(+0.43%)
Jul 02, 2018 25.44 25.87 24.92 25.67 946,559 +0.11(+0.43%)
Jun 29, 2018 25.56 25.56 996,985 -0.53(-2.03%)
Jun 28, 2018 24.25 26.24 23.78 26.09 1,649,972 -1.23(-4.50%)
Jun 27, 2018 27.11 27.89 26.67 27.32 505,569 +0.19(+0.70%)
Jun 26, 2018 28.12 28.12 27.06 27.13 866,891 -1.00(-3.55%)
Jun 25, 2018 27.90 28.30 27.71 28.13 1,049,982 +0.00(+0.00%)
Jun 22, 2018 28.24 28.74 27.75 28.13 2,717,272 +0.50(+1.81%)
Jun 21, 2018 27.73 28.07 27.17 27.63 883,059 +0.03(+0.11%)
Jun 20, 2018 27.18 27.86 27.13 27.60 849,716 +0.69(+2.56%)
Jun 19, 2018 27.01 26.10 26.91 695,749 +0.81(+3.10%)
Jun 18, 2018 26.99 27.14 25.66 26.10 1,059,800 -1.07(-3.94%)
Jun 15, 2018 27.20 26.98 27.17 925,447 +0.19(+0.70%)
Jun 14, 2018 26.52 27.07 26.20 26.98 713,857 +0.57(+2.16%)
Jun 13, 2018 25.85 26.41 25.80 26.41 645,872 +0.61(+2.36%)
Jun 12, 2018 25.54 25.99 25.44 25.80 475,419 +0.18(+0.70%)
Jun 11, 2018 24.90 25.72 24.81 25.62 405,042 +0.77(+3.10%)
Jun 08, 2018 24.87 24.99 24.56 24.85 396,954 +0.07(+0.28%)
Jun 07, 2018 25.16 25.19 24.40 24.78 431,469 -0.18(-0.72%)
Jun 06, 2018 25.35 24.96 622,281 +0.18(+0.73%)
Jun 05, 2018 24.40 24.83 24.04 24.78 578,196 +0.49(+2.02%)
Jun 04, 2018 23.28 24.50 23.10 24.29 1,747,690 +1.03(+4.43%)
Jun 01, 2018 23.56 23.72 23.09 23.26 800,488 -0.28(-1.19%)
May 31, 2018 24.26 24.26 23.19 23.54 867,111 -0.80(-3.29%)
May 30, 2018 24.31 24.57 24.14 24.34 766,411 +0.17(+0.70%)
May 29, 2018 24.38 24.48 23.96 24.17 786,913 -0.31(-1.27%)
May 25, 2018 24.48 24.48 24.48 0 +0.33(+1.37%)
May 24, 2018 24.17 24.46 23.80 24.15 571,088 -0.10(-0.41%)
May 23, 2018 24.03 24.38 23.86 24.25 552,772 +0.08(+0.33%)
May 22, 2018 24.66 24.70 24.11 24.17 408,576 -0.32(-1.31%)
May 21, 2018 24.72 25.16 24.39 24.49 519,418 -0.07(-0.29%)
May 18, 2018 25.33 25.33 24.48 24.56 885,352 -0.65(-2.58%)
May 17, 2018 24.35 25.30 24.17 25.21 940,837 +0.76(+3.11%)
May 16, 2018 24.56 24.70 24.32 24.45 446,033 -0.10(-0.41%)
May 15, 2018 24.23 24.64 24.05 24.55 532,038 +0.07(+0.29%)
May 14, 2018 23.72 24.72 23.72 24.48 1,189,220 +0.89(+3.77%)
May 11, 2018 23.20 23.75 22.37 23.59 2,124,622 +0.37(+1.59%)
May 10, 2018 22.64 23.44 22.12 23.22 3,947,882 +3.20(+15.98%)
May 09, 2018 19.03 20.27 19.03 20.02 1,233,610 +0.83(+4.33%)
May 08, 2018 20.30 20.36 18.63 19.19 2,348,866 -1.04(-5.14%)
May 07, 2018 21.22 21.23 20.12 20.23 833,005 -0.86(-4.08%)
May 04, 2018 21.03 21.41 20.76 21.09 494,998 +0.05(+0.24%)
May 03, 2018 21.95 22.07 20.97 21.04 676,599 -1.11(-5.01%)
May 02, 2018 22.07 22.79 21.86 22.15 493,356 +0.15(+0.68%)
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.