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 (%)
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%)
Mar 02, 2015
30.02
31.67
29.59
31.53
409,462
+1.53(+5.10%)
Feb 27, 2015
30.09
30.30
29.51
30.00
197,554
-0.09(-0.30%)
Feb 26, 2015
26.00
30.46
25.69
30.09
550,404
+4.57(+17.91%)
Feb 25, 2015
25.92
26.26
25.45
25.52
96,042
-0.29(-1.12%)
Feb 24, 2015
25.90
26.35
25.53
25.81
108,140
+0.09(+0.35%)
Feb 23, 2015
26.50
26.63
25.43
25.72
90,336
-0.73(-2.76%)
Feb 20, 2015
26.08
26.87
25.80
26.45
160,471
+0.46(+1.77%)
Feb 19, 2015
25.94
26.05
25.63
25.99
76,163
+0.10(+0.39%)
Feb 18, 2015
25.97
26.21
25.49
25.89
69,277
-0.04(-0.15%)
Feb 17, 2015
26.32
26.32
25.29
25.93
117,294
-0.21(-0.80%)
Feb 13, 2015
26.04
26.14
26.14
26.14
116,400
+0.17(+0.65%)
Feb 12, 2015
25.75
26.78
25.75
25.97
197,521
+0.20(+0.78%)
Feb 11, 2015
24.59
25.81
24.30
25.77
135,533
+1.20(+4.88%)
Feb 10, 2015
24.60
24.67
24.00
24.57
212,785
+0.32(+1.32%)
Feb 09, 2015
24.42
24.77
24.00
24.25
112,701
-0.31(-1.26%)
Feb 06, 2015
24.50
24.79
24.24
24.56
167,710
+0.01(+0.04%)
Feb 05, 2015
24.34
24.74
23.71
24.55
257,747
+0.36(+1.49%)
Feb 04, 2015
24.60
24.94
23.96
24.19
184,499
-0.27(-1.10%)
Feb 03, 2015
24.97
25.09
23.35
24.46
375,165
-0.25(-1.01%)
Feb 02, 2015
24.65
25.11
24.20
24.71
161,332
+0.14(+0.57%)
Jan 30, 2015
25.73
25.73
24.56
24.57
169,564
-1.40(-5.39%)
Jan 29, 2015
27.11
27.24
25.74
25.97
443,641
-1.02(-3.78%)
Jan 28, 2015
26.78
28.00
26.64
26.99
445,627
+0.95(+3.65%)
Jan 27, 2015
25.91
26.45
25.59
26.04
179,655
-0.09(-0.34%)
Jan 26, 2015
25.69
26.16
24.92
26.13
237,720
+0.52(+2.03%)
Jan 23, 2015
24.35
26.17
24.13
25.61
218,550
+1.19(+4.87%)
Jan 22, 2015
24.32
24.86
23.60
24.42
265,836
+0.22(+0.91%)
Jan 21, 2015
23.67
24.70
23.67
24.20
205,241
+0.42(+1.77%)
Jan 20, 2015
23.55
24.26
22.88
23.78
311,174
+0.17(+0.72%)
Jan 16, 2015
22.43
23.84
22.10
23.61
317,003
+1.20(+5.35%)
Jan 15, 2015
24.56
25.26
22.12
22.41
610,137
-2.21(-8.98%)
Jan 14, 2015
24.41
25.00
24.13
24.62
254,317
-0.23(-0.93%)
Jan 13, 2015
26.45
26.45
24.57
24.85
320,712
-1.38(-5.26%)
Jan 12, 2015
25.99
26.37
25.69
26.23
230,558
+0.40(+1.55%)
Jan 09, 2015
26.50
26.80
25.39
25.83
195,132
-0.66(-2.49%)
Jan 08, 2015
26.26
26.95
25.98
26.49
254,675
+0.49(+1.88%)
Jan 07, 2015
26.20
26.65
25.25
26.00
194,663
-0.07(-0.27%)
Jan 06, 2015
28.78
28.86
25.27
26.07
402,367
-2.40(-8.43%)
Jan 05, 2015
28.50
29.10
27.61
28.47
463,951
+0.01(+0.04%)
Jan 02, 2015
27.40
28.56
27.32
28.46
237,901
+1.09(+3.98%)
Dec 31, 2014
27.40
27.37
27.37
27.37
194,900
+0.19(+0.70%)
Dec 30, 2014
26.43
27.29
26.02
27.18
247,315
+0.88(+3.35%)
Dec 29, 2014
28.84
29.18
25.57
26.30
409,345
-2.54(-8.81%)
Dec 26, 2014
29.90
30.26
28.05
28.84
176,265
-1.06(-3.55%)
Dec 24, 2014
29.29
29.90
29.90
29.90
282,400
+0.49(+1.67%)
Dec 23, 2014
29.40
29.77
28.76
29.41
264,413
-0.10(-0.34%)
Dec 22, 2014
29.15
29.91
28.75
29.51
398,014
+0.21(+0.72%)
Dec 19, 2014
32.37
32.37
28.24
29.30
1,960,257
-2.65(-8.29%)
Dec 18, 2014
31.73
32.60
30.65
31.95
412,145
+0.77(+2.47%)
Dec 17, 2014
29.80
31.64
29.80
31.18
352,277
+1.28(+4.28%)
Dec 16, 2014
30.38
31.36
29.70
29.90
450,541
+0.17(+0.57%)
Dec 15, 2014
28.94
31.37
28.59
29.73
475,183
+1.24(+4.35%)
Dec 12, 2014
29.75
29.75
27.29
28.49
176,361
+0.07(+0.25%)
Dec 11, 2014
27.48
30.76
26.90
28.42
302,056
+1.67(+6.24%)
Dec 10, 2014
27.60
28.49
26.09
26.75
247,767
-1.10(-3.95%)
Dec 09, 2014
29.50
29.50
27.50
27.85
424,229
-1.20(-4.13%)
Dec 08, 2014
27.80
30.08
27.80
29.05
643,663
+1.55(+5.64%)
Dec 05, 2014
26.91
27.91
26.91
27.50
319,785
+0.34(+1.25%)
Dec 04, 2014
27.00
27.25
26.32
27.16
260,598
+0.40(+1.49%)
Dec 03, 2014
26.81
27.31
26.00
26.76
228,181
+0.11(+0.41%)
Dec 02, 2014
25.08
27.00
25.08
26.65
163,138
+0.86(+3.33%)
Dec 01, 2014
26.85
27.31
24.30
25.79
350,035
-1.07(-3.98%)
Nov 28, 2014
25.89
26.87
25.72
26.86
95,765
+0.68(+2.60%)
Nov 26, 2014
27.54
26.18
26.18
26.18
288,900
-1.62(-5.83%)
Nov 25, 2014
27.99
28.08
27.22
27.80
239,188
+0.11(+0.40%)
Nov 24, 2014
26.63
28.00
26.55
27.69
318,962
+1.41(+5.37%)
Nov 21, 2014
25.55
26.40
25.00
26.28
205,508
+1.41(+5.67%)
Nov 20, 2014
25.79
25.79
24.68
24.87
345,891
+0.37(+1.51%)
Nov 19, 2014
24.00
24.90
23.55
24.50
316,665
+0.49(+2.04%)
Nov 18, 2014
24.11
24.38
23.77
24.01
275,514
-0.09(-0.37%)
Nov 17, 2014
23.45
24.87
23.45
24.10
656,324
+1.07(+4.65%)
Nov 14, 2014
21.84
23.47
21.84
23.03
518,598
+0.98(+4.44%)
Nov 13, 2014
22.00
22.23
21.67
22.05
188,283
+0.03(+0.14%)
Nov 12, 2014
21.21
22.31
21.21
22.02
195,085
+0.63(+2.95%)
Nov 11, 2014
20.71
21.60
20.66
21.39
338,683
+0.87(+4.24%)
Nov 10, 2014
21.93
23.49
20.38
20.52
270,542
-1.08(-5.00%)
Nov 07, 2014
20.90
21.83
20.67
21.60
208,045
+1.10(+5.37%)
Nov 06, 2014
20.85
21.35
19.25
20.50
256,246
-0.60(-2.84%)
Nov 05, 2014
21.91
22.41
20.81
21.10
218,783
-0.65(-2.99%)
Nov 04, 2014
21.50
21.87
21.34
21.75
192,232
+0.22(+1.02%)
Nov 03, 2014
21.70
21.99
21.51
21.53
192,378
+0.03(+0.14%)
Oct 31, 2014
22.00
22.00
21.01
21.50
154,403
-0.11(-0.51%)
Oct 30, 2014
21.00
21.74
20.73
21.61
94,147
+0.47(+2.22%)
Oct 29, 2014
21.37
21.82
20.82
21.14
311,640
-0.42(-1.95%)
Oct 28, 2014
21.40
21.94
20.79
21.56
428,861
+0.06(+0.28%)
Oct 27, 2014
21.50
21.59
21.03
21.50
98,379
+0.47(+2.23%)
Oct 24, 2014
21.25
21.45
20.64
21.03
210,254
-0.02(-0.10%)
Oct 23, 2014
19.80
22.00
19.80
21.05
300,631
+1.31(+6.64%)
Oct 22, 2014
19.95
20.20
18.90
19.74
321,365
+0.21(+1.08%)
Oct 21, 2014
19.46
20.40
19.00
19.53
739,295
+0.34(+1.77%)
Oct 20, 2014
19.46
19.69
18.00
19.19
318,273
-0.19(-0.98%)
Oct 17, 2014
19.83
19.99
19.21
19.38
310,144
+0.57(+3.03%)
Oct 16, 2014
16.00
19.48
15.99
18.81
419,812
+2.56(+15.75%)
Oct 15, 2014
15.60
16.44
15.45
16.25
501,315
+0.53(+3.37%)
Oct 14, 2014
16.30
16.40
15.61
15.72
510,204
-0.30(-1.87%)
Oct 13, 2014
15.89
16.51
15.80
16.02
843,955
+0.00(+0.00%)
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
.