Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.