Quantcast

Diplomat Pharmacy, Inc. Common Stock Historical Stock Prices

DPLO 
$13.49
*  
0.23
1.73%
Get DPLO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DPLO now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.50 13.71 13.33 13.49 375,849
01/18/2019 13.33 13.71 13.33 13.49 376,201
01/17/2019 13.3 13.51 13.11 13.26 371,841
01/16/2019 13.33 13.6 13.27 13.35 288,288
01/15/2019 13.11 13.35 12.99 13.22 229,295
01/14/2019 12.82 13.28 12.63 13.1 372,329
01/11/2019 13.15 13.27 12.83 12.88 549,957
01/10/2019 13.36 13.79 13 13.2 637,046
01/09/2019 12.85 13.59 12.6401 13.39 1,707,010
01/08/2019 12.32 13.33 12.3 12.78 1,646,564
01/07/2019 13.13 13.985 12.52 12.62 1,865,156
01/04/2019 13.31 14.325 13.04 14.1 748,222
01/03/2019 13.3 13.505 13.11 13.36 848,828
01/02/2019 13.33 13.97 13.02 13.78 629,719
12/31/2018 14.08 14.08 13.17 13.46 556,454
12/28/2018 13.57 14.28 13.46 13.97 630,760
12/27/2018 13.48 13.6 12.93 13.59 595,746
12/26/2018 13.18 13.89 13.12 13.76 629,891
12/24/2018 13 13.5 12.89 13.09 296,684
12/21/2018 12.95 13.45 12.87 13.06 1,414,529
12/20/2018 13.14 13.55 12.71 12.92 797,648
12/19/2018 13.07 13.825 13 13.22 919,915
12/18/2018 13.51 13.74 12.7 13.12 1,700,739
12/17/2018 14.1 14.38 13.42 13.45 1,490,903
12/14/2018 14.53 14.7725 14.2 14.32 405,249
12/13/2018 14.9 15.14 14.43 14.7 482,561
12/12/2018 14.79 15.32 14.6 14.91 478,977
12/11/2018 15.05 15.19 14.2 14.6 597,703
12/10/2018 15.69 15.69 14.61 14.99 753,507
12/07/2018 15.65 16.35 15.38 15.6 1,088,097
12/06/2018 15.36 15.485 14.6 14.92 917,733
12/04/2018 15.75 16 15.45 15.72 809,280
12/03/2018 15.5 15.91 15.4 15.81 598,432
11/30/2018 15.29 15.55 15.11 15.48 691,719
11/29/2018 15.54 15.7 15.03 15.3 414,058
11/28/2018 15.31 15.63 15 15.6 854,319
11/27/2018 15.25 15.49 14.84 15.25 862,310
11/26/2018 14.94 15.84 14.94 15.2 2,217,589
11/23/2018 14.88 15.15 14.63 14.83 244,169
11/21/2018 14.56 15.1399 14.355 14.97 739,604
11/20/2018 14.81 14.98 14.26 14.4 989,763
11/19/2018 15.7 16.02 14.95 14.98 710,607
11/16/2018 15.47 15.79 15.29 15.69 758,428
11/15/2018 15.56 15.69 15.06 15.53 769,827
11/14/2018 16.16 16.48 15.44 15.5 596,238
11/13/2018 16.74 16.91 16.02 16.11 983,503
11/12/2018 16.05 17.01 15.7 16.7 896,075
11/09/2018 15.91 16.185 15.34 16.09 1,694,581
11/08/2018 14.66 16.05 14.49 16.05 2,518,636
11/07/2018 15.19 15.43 13.31 14.8 7,207,406
11/06/2018 20 20.67 20 20.34 923,769
11/05/2018 21.15 21.15 19.75 20.03 1,050,905
11/02/2018 21.16 21.48 20.9 21.15 461,949
11/01/2018 20.07 21.15 20.04 21.09 559,297
10/31/2018 19.98 19.99 19.39 19.84 509,512
10/30/2018 20.02 20.18 19 19.78 571,180
10/29/2018 20.67 21.18 19.7 19.93 609,585
10/26/2018 20.05 20.57 19.9 20.25 726,530
10/25/2018 19.85 20.345 19.42 20.26 1,218,223
10/24/2018 20.76 21.12 18.8 19.75 2,188,850
10/23/2018 19.54 21.02 19.11 20.88 1,021,907
10/22/2018 20.16 20.69 19.56 19.74 563,343
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio