DPLO - Diplomat Pharmacy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.135.185.015.045.04363,400
May 23, 20195.195.234.975.115.11839,900
May 22, 20195.285.355.085.265.261,320,600
May 21, 20195.265.425.265.285.281,343,000
May 20, 20195.175.295.045.245.24634,000
May 17, 20195.285.365.215.225.22994,600
May 16, 20195.525.575.275.295.29408,500
May 15, 20195.655.675.505.525.52561,800
May 14, 20195.725.815.515.685.68941,500
May 13, 20195.835.925.605.705.70841,100
May 10, 20195.845.975.765.945.94977,700
May 09, 20195.866.005.735.855.851,344,700
May 08, 20195.676.065.625.905.90936,000
May 07, 20195.575.825.285.745.741,284,600
May 06, 20195.856.165.735.975.97997,100
May 03, 20195.725.955.675.915.91613,400
May 02, 20195.485.685.425.675.67445,000
May 01, 20195.595.705.495.505.50738,800
Apr 30, 20195.595.655.455.585.58398,200
Apr 29, 20195.505.715.485.585.581,156,300
Apr 26, 20195.535.675.475.555.55470,400
Apr 25, 20195.495.605.405.535.53535,400
Apr 24, 20195.455.555.395.515.51428,200
Apr 23, 20195.435.575.365.435.43625,400
Apr 22, 20195.415.515.355.445.44551,400
Apr 18, 20195.215.445.215.415.41571,600
Apr 17, 20195.505.554.995.215.211,698,800
Apr 16, 20195.735.795.405.495.491,099,500
Apr 15, 20195.765.765.665.725.72581,700
Apr 12, 20195.775.795.715.745.74648,200
Apr 11, 20195.715.785.625.775.77595,900
Apr 10, 20195.725.785.605.745.741,348,900
Apr 09, 20195.745.795.605.705.70747,200
Apr 08, 20195.695.855.695.785.78644,100
Apr 05, 20195.665.755.635.695.69652,500
Apr 04, 20195.575.665.505.635.63589,400
Apr 03, 20195.785.815.505.615.61761,700
Apr 02, 20195.625.845.525.765.761,031,200
Apr 01, 20195.856.055.635.705.701,077,500
Mar 29, 20195.695.885.655.815.811,205,900
Mar 28, 20195.615.685.475.665.661,009,800
Mar 27, 20195.725.805.445.605.601,128,700
Mar 26, 20195.755.855.595.715.711,088,600
Mar 25, 20195.925.925.525.695.691,429,400
Mar 22, 20196.306.335.865.975.971,332,500
Mar 21, 20196.236.415.996.366.361,871,400
Mar 20, 20195.725.995.565.865.861,112,200
Mar 19, 20195.815.995.675.725.721,998,800
Mar 18, 20195.686.055.645.805.802,299,900
Mar 15, 20195.266.405.165.555.554,320,300
Mar 14, 20196.536.636.396.426.42888,100
Mar 13, 20196.326.576.286.526.52826,200
Mar 12, 20195.996.365.996.276.271,013,500
Mar 11, 20195.915.995.575.985.98859,500
Mar 08, 20195.745.945.665.905.90853,500
Mar 07, 20195.755.935.685.805.80599,200
Mar 06, 20195.966.015.715.765.761,496,100
Mar 05, 20196.056.155.906.006.001,040,900
Mar 04, 20196.266.385.896.066.062,063,600
Mar 01, 20196.476.716.136.266.261,680,100
Feb 28, 20196.276.676.026.456.452,102,600
Feb 27, 20196.036.465.946.316.312,655,900
Feb 26, 20195.876.135.716.006.005,305,000
Feb 25, 20195.916.315.805.845.846,812,300
Feb 22, 20198.948.945.565.875.8718,032,100
Feb 21, 201914.3314.3313.3413.4613.46511,300
Feb 20, 201913.6314.4613.6314.3014.301,113,900
Feb 19, 201913.7213.8713.5313.7013.70736,800
Feb 15, 201913.9513.9513.6513.7513.75787,500
Feb 14, 201913.7414.0913.7113.8913.89344,800
Feb 13, 201913.8914.0913.7113.9013.90268,100
Feb 12, 201913.5613.8813.4513.7813.78266,200
Feb 11, 201913.1213.4612.9713.4213.42373,200
Feb 08, 201913.5313.5312.9013.1013.10302,500
Feb 07, 201913.7813.8013.3713.6313.63323,600
Feb 06, 201913.7913.9013.6213.7313.73321,100
Feb 05, 201914.2914.4113.7813.8413.84532,500
Feb 04, 201913.5014.3413.5014.2914.29682,100
Feb 01, 201914.1414.1912.9013.5013.501,116,000
Jan 31, 201913.4714.5313.4114.5014.501,343,900
Jan 30, 201913.3113.4913.2413.4413.44366,400
Jan 29, 201913.7613.8113.1913.2913.29484,600
Jan 28, 201913.4513.8513.3413.6913.69434,000
Jan 25, 201913.6613.9613.5413.8313.83253,600
Jan 24, 201913.5213.8113.4513.7113.71346,900
Jan 23, 201913.8514.1813.4713.6013.60526,400
Jan 22, 201913.3813.9213.3013.8213.82491,100
Jan 18, 201913.3313.7113.3313.4913.49376,200
Jan 17, 201913.3013.5113.1113.2613.26371,800
Jan 16, 201913.3313.6013.2713.3513.35288,300
Jan 15, 201913.1113.3512.9913.2213.22229,300
Jan 14, 201912.8213.2812.6313.1013.10372,300
Jan 11, 201913.1513.2712.8312.8812.88550,000
Jan 10, 201913.3613.7913.0013.2013.20637,000
Jan 09, 201912.8513.5912.6413.3913.391,707,000
Jan 08, 201912.3213.3312.3012.7812.781,646,600
Jan 07, 201913.1313.9812.5212.6212.621,865,200
Jan 04, 201913.3114.3213.0414.1014.10748,200
Jan 03, 201913.3013.5113.1113.3613.36848,800
Jan 02, 201913.3313.9713.0213.7813.78629,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...