Diplomat Pharmacy Historical Data - DPLO

DPLO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 20 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 19 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 18 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 17 2020 4.00 0.00 +0.00% 4.00 4.00 4.00 0
Feb 14 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 13 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 12 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 11 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 10 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 07 2020 4.00 0.01 0.25% 4.00 4.01 3.99 744,968
Feb 06 2020 3.99 0.00 0.0% 3.99 4.01 3.99 353,542
Feb 05 2020 3.99 -0.03 -0.75% 4.00 4.00 3.99 344,210
Feb 04 2020 4.02 0.00 0.0% 4.01 4.02 3.99 314,769
Feb 03 2020 4.02 0.00 +0.00% 3.98 4.12 3.98 0
Feb 03 2020 4.02 0.04 1.01% 3.98 4.12 3.98 1,955,744
Jan 31 2020 3.98 -0.01 -0.25% 3.98 3.99 3.98 421,764
Jan 30 2020 3.99 0.00 0.0% 3.98 4.00 3.98 1,022,830
Jan 29 2020 3.99 -0.01 -0.25% 3.99 4.00 3.99 360,886
Jan 28 2020 4.00 0.00 0.0% 4.00 4.00 3.99 263,215
Jan 27 2020 4.00 0.00 0.0% 3.98 4.00 3.98 302,159
Jan 24 2020 4.00 0.00 +0.00% 3.99 4.00 3.98 0
Jan 24 2020 4.00 0.01 0.25% 3.99 4.00 3.98 715,430
Jan 23 2020 3.99 0.01 0.13% 3.99 4.00 3.98 871,903
Jan 22 2020 3.985 0.00 0.0% 4.01 4.01 3.98 481,010
Jan 21 2020 3.985 0.00 +0.00% 3.98 4.00 3.98 0
Jan 21 2020 3.985 0.00 0.13% 3.98 4.00 3.98 481,394
Jan 20 2020 3.98 0.00 +0.00% 4.00 4.00 3.98 0
Jan 17 2020 3.98 -0.02 -0.5% 4.00 4.00 3.98 501,319
Jan 16 2020 4.00 -0.01 -0.25% 3.99 4.00 3.98 586,256
Jan 15 2020 4.01 0.00 0.0% 4.01 4.03 3.995 362,719
Jan 14 2020 4.01 0.00 0.0% 4.00 4.02 3.99 452,416
Jan 13 2020 4.01 0.02 0.5% 4.00 4.01 3.98 361,015
Jan 10 2020 3.99 0.00 0.0% 4.02 4.02 3.99 367,328
Jan 09 2020 3.99 -0.12 -2.92% 4.10 4.11 3.98 2,064,042
Jan 08 2020 4.11 0.02 0.49% 4.10 4.12 4.07 808,545
Jan 07 2020 4.09 0.03 0.74% 4.06 4.09 4.03 823,923
Jan 06 2020 4.06 0.06 1.5% 4.00 4.15 3.99 3,455,828
Jan 03 2020 4.00 0.00 0.0% 4.00 4.01 3.99 1,046,261
Jan 02 2020 4.00 0.00 +0.00% 3.99 4.01 3.99 0
Jan 02 2020 4.00 0.00 0.0% 3.99 4.01 3.99 1,202,637
Jan 01 2020 4.00 0.00 +0.00% 3.98 4.01 3.98 0
Dec 31 2019 4.00 0.00 0.0% 3.98 4.01 3.98 1,320,856
Dec 30 2019 4.00 0.04 1.01% 3.95 4.00 3.95 1,345,354
Dec 27 2019 3.96 -0.01 -0.25% 3.96 3.98 3.95 1,376,832
Dec 26 2019 3.97 0.00 +0.00% 3.97 3.99 3.95 0
Dec 26 2019 3.97 0.01 0.25% 3.97 3.99 3.95 1,439,512
Dec 25 2019 3.96 0.00 +0.00% 3.96 4.00 3.95 0
Dec 24 2019 3.96 0.00 0.0% 3.96 4.00 3.95 741,154
Dec 23 2019 3.96 0.01 0.25% 3.94 3.97 3.93 2,914,730
Dec 20 2019 3.95 0.02 0.51% 3.94 3.95 3.92 3,993,798
Dec 19 2019 3.93 0.01 0.26% 3.93 3.94 3.91 2,919,935
Dec 18 2019 3.92 0.00 +0.00% 3.93 3.94 3.92 0
Dec 18 2019 3.92 0.00 0.0% 3.93 3.94 3.92 6,336,535
Dec 17 2019 3.92 0.00 0.0% 3.93 3.94 3.92 4,071,375
Dec 16 2019 3.92 -0.01 -0.25% 3.94 3.95 3.91 3,882,474
Dec 13 2019 3.93 0.00 0.0% 3.94 3.95 3.93 5,833,912
Dec 12 2019 3.93 0.00 0.0% 3.94 3.95 3.93 2,877,846
Dec 11 2019 3.93 -0.01 -0.25% 3.95 3.96 3.925 4,881,405
Dec 10 2019 3.94 0.03 0.77% 3.93 3.96 3.86 5,275,419
Dec 09 2019 3.91 -1.90 -32.7% 3.97 5.45 3.82 22,273,604
Dec 06 2019 5.81 0.00 +0.00% 5.65 6.00 5.65 0
Dec 06 2019 5.81 0.21 3.75% 5.65 6.00 5.65 1,791,551
Dec 05 2019 5.60 0.23 4.28% 5.39 5.68 5.3401 1,303,785
Dec 04 2019 5.37 0.21 4.07% 5.48 5.63 5.32 1,737,779
Dec 03 2019 5.16 0.16 3.2% 4.95 5.53 4.87 1,339,011
Dec 02 2019 5.00 -0.15 -2.91% 5.14 5.18 4.76 2,074,431
Nov 29 2019 5.15 0.00 +0.00% 4.87 5.27 4.84 0
Nov 29 2019 5.15 0.25 5.1% 4.87 5.27 4.84 962,623
Nov 28 2019 4.90 0.00 +0.00% 4.40 5.00 4.40 0
Nov 27 2019 4.90 0.53 12.13% 4.40 5.00 4.40 3,046,475
Nov 26 2019 4.37 0.00 +0.00% 4.32 4.43 3.88 0
Nov 26 2019 4.37 0.02 0.46% 4.32 4.43 3.88 1,033,584
Nov 25 2019 4.35 0.00 0.0% 4.40 4.47 4.31 1,555,113
Your Recent History
NYSE
DPLO
Diplomat P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 01:55:11