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 (%)
May 31, 2019
4.530
4.630
4.390
4.620
774,600
+0.04(+0.87%)
May 30, 2019
4.610
4.660
4.485
4.580
425,612
-0.03(-0.65%)
May 29, 2019
4.800
4.840
4.510
4.610
829,224
-0.23(-4.75%)
May 28, 2019
5.030
5.040
4.830
4.840
595,974
-0.20(-3.97%)
May 24, 2019
5.130
5.180
5.010
5.040
363,400
-0.07(-1.37%)
May 23, 2019
5.190
5.230
4.970
5.110
825,383
-0.15(-2.85%)
May 22, 2019
5.280
5.350
5.080
5.260
1,320,567
-0.02(-0.38%)
May 21, 2019
5.260
5.420
5.260
5.280
1,342,958
+0.04(+0.76%)
May 20, 2019
5.170
5.290
5.040
5.240
634,019
+0.02(+0.38%)
May 17, 2019
5.280
5.360
5.210
5.220
994,500
-0.07(-1.32%)
May 16, 2019
5.520
5.570
5.270
5.290
408,526
-0.23(-4.17%)
May 15, 2019
5.650
5.670
5.500
5.520
561,779
-0.16(-2.82%)
May 14, 2019
5.720
5.810
5.510
5.680
941,498
-0.02(-0.35%)
May 13, 2019
5.830
5.920
5.600
5.700
841,122
-0.24(-4.04%)
May 10, 2019
5.840
5.975
5.760
5.940
977,600
+0.09(+1.54%)
May 09, 2019
5.860
6.000
5.730
5.850
1,344,656
-0.05(-0.85%)
May 08, 2019
5.670
6.060
5.620
5.900
935,950
+0.16(+2.79%)
May 07, 2019
5.570
5.820
5.280
5.740
1,284,579
-0.23(-3.85%)
May 06, 2019
5.850
6.160
5.730
5.970
997,051
+0.06(+1.02%)
May 03, 2019
5.720
5.950
5.670
5.910
613,400
+0.24(+4.23%)
May 02, 2019
5.480
5.680
5.420
5.670
445,016
+0.17(+3.09%)
May 01, 2019
5.590
5.700
5.490
5.500
738,869
-0.08(-1.43%)
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%)
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
.