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 (%)
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%)
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.