DPLO - Diplomat Pharmacy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195.215.305.145.205.20494,100
Jul 22, 20195.305.385.125.185.18622,800
Jul 19, 20195.285.425.275.305.30446,500
Jul 18, 20195.375.464.955.295.29840,000
Jul 17, 20195.905.975.315.375.37679,300
Jul 16, 20195.896.155.855.915.91761,400
Jul 15, 20195.915.975.715.895.89421,800
Jul 12, 20196.086.085.815.915.91790,100
Jul 11, 20196.496.646.056.076.071,340,800
Jul 10, 20195.916.005.846.006.00231,400
Jul 09, 20195.815.865.755.845.84495,800
Jul 08, 20195.976.015.785.825.82348,300
Jul 05, 20195.986.055.885.975.97423,300
Jul 03, 20195.896.015.886.006.00282,700
Jul 02, 20195.965.975.805.885.88304,200
Jul 01, 20196.166.335.935.965.96796,200
Jun 28, 20196.006.175.956.096.092,921,600
Jun 27, 20195.666.015.625.975.971,062,200
Jun 26, 20195.465.685.405.665.66579,100
Jun 25, 20195.495.555.255.425.42655,700
Jun 24, 20195.485.645.315.475.471,322,600
Jun 21, 20195.015.474.985.475.472,557,100
Jun 20, 20195.015.114.975.025.02888,800
Jun 19, 20194.744.964.654.964.96771,900
Jun 18, 20194.564.754.434.704.70806,900
Jun 17, 20194.314.554.234.514.511,003,100
Jun 14, 20194.444.474.174.314.31930,200
Jun 13, 20194.364.444.194.434.43792,100
Jun 12, 20194.534.554.314.334.33432,400
Jun 11, 20194.674.724.484.574.57394,800
Jun 10, 20194.734.824.614.634.63386,600
Jun 07, 20194.584.784.534.714.71410,400
Jun 06, 20194.664.714.524.584.58531,100
Jun 05, 20194.844.864.514.674.67648,800
Jun 04, 20194.574.934.574.814.81815,100
Jun 03, 20194.624.634.344.514.51877,100
May 31, 20194.534.634.394.624.62774,600
May 30, 20194.614.664.494.584.58425,600
May 29, 20194.804.844.514.614.61849,800
May 28, 20195.035.044.834.844.84630,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...