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 (%)
Sep 30, 2019
5.050
5.100
4.750
4.900
588,610
-0.15(-2.97%)
Sep 27, 2019
5.050
5.210
4.940
5.050
662,400
-0.01(-0.20%)
Sep 26, 2019
5.320
5.320
4.840
5.060
999,678
-0.28(-5.24%)
Sep 25, 2019
5.150
5.410
5.100
5.340
712,712
+0.16(+3.09%)
Sep 24, 2019
5.400
5.470
5.050
5.180
751,692
-0.21(-3.90%)
Sep 23, 2019
5.460
5.490
5.155
5.390
1,234,566
-0.13(-2.36%)
Sep 20, 2019
5.460
5.620
5.380
5.520
1,114,000
+0.06(+1.10%)
Sep 19, 2019
5.500
5.550
5.330
5.460
568,018
-0.06(-1.09%)
Sep 18, 2019
5.600
5.600
5.430
5.520
590,104
-0.09(-1.60%)
Sep 17, 2019
5.600
5.840
5.550
5.610
676,359
-0.01(-0.18%)
Sep 16, 2019
5.650
5.710
5.470
5.620
857,445
-0.03(-0.53%)
Sep 13, 2019
6.020
6.090
5.570
5.650
1,035,900
-0.34(-5.68%)
Sep 12, 2019
6.050
6.340
5.860
5.990
1,324,670
-0.56(-8.55%)
Sep 11, 2019
6.700
6.840
6.510
6.550
1,017,999
-0.07(-1.06%)
Sep 10, 2019
6.310
6.660
6.310
6.620
870,750
+0.23(+3.60%)
Sep 09, 2019
6.260
6.580
6.260
6.390
600,225
+0.18(+2.90%)
Sep 06, 2019
6.320
6.320
6.140
6.210
682,700
-0.04(-0.64%)
Sep 05, 2019
6.340
6.440
6.080
6.250
942,044
+0.01(+0.16%)
Sep 04, 2019
5.790
6.380
5.740
6.240
1,217,385
+0.48(+8.33%)
Sep 03, 2019
5.790
5.820
5.460
5.760
1,006,620
-0.05(-0.86%)
Aug 30, 2019
5.720
5.930
5.660
5.810
868,000
+0.12(+2.11%)
Aug 29, 2019
5.610
5.800
5.500
5.690
644,069
+0.14(+2.52%)
Aug 28, 2019
5.540
5.685
5.335
5.550
653,667
+0.00(+0.00%)
Aug 27, 2019
5.810
5.810
5.360
5.550
799,722
-0.19(-3.31%)
Aug 26, 2019
5.700
5.790
5.620
5.740
462,837
+0.12(+2.14%)
Aug 23, 2019
5.690
5.770
5.440
5.620
669,900
-0.12(-2.09%)
Aug 22, 2019
5.840
5.900
5.660
5.740
574,298
-0.07(-1.20%)
Aug 21, 2019
5.750
5.820
5.680
5.810
508,630
+0.07(+1.22%)
Aug 20, 2019
5.690
5.820
5.610
5.740
850,416
+0.02(+0.35%)
Aug 19, 2019
5.400
5.770
5.334
5.720
1,137,004
+0.40(+7.52%)
Aug 16, 2019
5.130
5.350
5.120
5.320
755,300
+0.23(+4.52%)
Aug 15, 2019
5.200
5.200
4.950
5.090
765,303
-0.09(-1.74%)
Aug 14, 2019
5.300
5.300
5.060
5.180
808,595
-0.21(-3.90%)
Aug 13, 2019
5.380
5.575
5.350
5.390
1,042,627
-0.03(-0.55%)
Aug 12, 2019
5.680
5.730
5.350
5.420
1,164,918
-0.30(-5.24%)
Aug 09, 2019
5.250
5.930
4.830
5.720
2,807,800
+0.40(+7.52%)
Aug 08, 2019
5.210
5.455
5.120
5.320
809,893
+0.20(+3.91%)
Aug 07, 2019
4.990
5.170
4.890
5.120
456,078
+0.05(+0.99%)
Aug 06, 2019
5.180
5.220
4.835
5.070
493,418
-0.04(-0.78%)
Aug 05, 2019
5.180
5.215
5.050
5.110
515,595
-0.16(-3.04%)
Aug 02, 2019
5.450
5.500
5.200
5.270
335,100
-0.21(-3.83%)
Aug 01, 2019
5.270
5.655
5.230
5.480
513,541
+0.21(+3.98%)
Jul 31, 2019
5.460
5.540
5.260
5.270
604,844
-0.17(-3.13%)
Jul 30, 2019
5.210
5.470
5.150
5.440
669,887
+0.16(+3.03%)
Jul 29, 2019
5.200
5.330
5.080
5.280
567,696
+0.09(+1.73%)
Jul 26, 2019
5.230
5.260
5.140
5.190
480,900
-0.01(-0.19%)
Jul 25, 2019
5.350
5.410
5.100
5.200
628,101
-0.17(-3.17%)
Jul 24, 2019
5.190
5.390
5.120
5.370
413,106
+0.17(+3.27%)
Jul 23, 2019
5.210
5.300
5.140
5.200
494,113
+0.02(+0.39%)
Jul 22, 2019
5.300
5.380
5.120
5.180
622,834
-0.12(-2.26%)
Jul 19, 2019
5.280
5.420
5.270
5.300
446,500
+0.01(+0.19%)
Jul 18, 2019
5.370
5.460
4.950
5.290
840,028
-0.08(-1.49%)
Jul 17, 2019
5.900
5.970
5.310
5.370
679,346
-0.54(-9.14%)
Jul 16, 2019
5.890
6.150
5.850
5.910
761,436
+0.02(+0.34%)
Jul 15, 2019
5.910
5.975
5.710
5.890
421,803
-0.02(-0.34%)
Jul 12, 2019
6.080
6.080
5.810
5.910
790,100
-0.16(-2.64%)
Jul 11, 2019
6.490
6.640
6.045
6.070
1,340,777
+0.07(+1.17%)
Jul 10, 2019
5.910
6.000
5.840
6.000
231,389
+0.16(+2.74%)
Jul 09, 2019
5.810
5.860
5.748
5.840
495,827
+0.02(+0.34%)
Jul 08, 2019
5.970
6.010
5.780
5.820
348,319
-0.15(-2.51%)
Jul 05, 2019
5.980
6.050
5.880
5.970
423,300
-0.03(-0.50%)
Jul 03, 2019
5.890
6.010
5.880
6.000
282,600
+0.12(+2.04%)
Jul 02, 2019
5.960
5.970
5.800
5.880
304,180
-0.08(-1.34%)
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
.