Dark

DPLO
Diplomat Pharmacy Inc
stock NYSE

Inactive

Feb 7, 2020

4.00USD+0.251%(+0.01)828,827

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-07	4.0000	4.0100	4.000000	4.0000	+0.251%	828,827	0.000%
2020-02-06	3.9900	4.0100	3.990000	3.9900	0.000%	361,528	+0.251%
2020-02-05	4.0000	4.0000	3.990000	3.9900	0.000%	355,657	+0.251%
2020-02-04	4.0100	4.0200	3.990000	3.9900	-0.746%	322,876	+0.251%
2020-02-03	3.9800	4.1200	3.980000	4.0200	+1.005%	1,959,397	-0.498%
2020-01-31	3.9800	3.9900	3.980000	3.9800	-0.251%	426,813	+0.503%
2020-01-30	3.9800	4.0000	3.980000	3.9900	0.000%	1,028,629	+0.251%
2020-01-29	3.9900	4.0000	3.990000	3.9900	-0.250%	364,334	+0.251%
2020-01-28	4.0000	4.0000	3.990000	4.0000	0.000%	264,728	0.000%
2020-01-27	3.9800	4.0000	3.980000	4.0000	0.000%	308,920	0.000%
2020-01-24	3.9900	4.0000	3.980000	4.0000	+0.251%	724,789	0.000%
2020-01-23	3.9900	4.0000	3.980000	3.9900	0.000%	874,783	+0.251%
2020-01-22	4.0100	4.0100	3.980000	3.9900	0.000%	483,951	+0.251%
2020-01-21	3.9800	4.0000	3.980000	3.9900	+0.251%	494,215	+0.251%
2020-01-17	4.0000	4.0000	3.980000	3.9800	-0.500%	527,297	+0.503%
2020-01-16	3.9900	4.0000	3.980000	4.0000	-0.249%	632,819	0.000%
2020-01-15	4.0100	4.0300	3.995000	4.0100	0.000%	367,391	-0.249%
2020-01-14	4.0000	4.0200	3.990000	4.0100	0.000%	456,143	-0.249%
2020-01-13	4.0000	4.0100	3.980000	4.0100	+0.501%	367,704	-0.249%
2020-01-10	4.0200	4.0200	3.990000	3.9900	0.000%	374,646	+0.251%
2020-01-09	4.1000	4.1000	3.980000	3.9900	-2.920%	2,089,805	+0.251%
2020-01-08	4.1000	4.1200	4.070000	4.1100	+0.489%	823,725	-2.676%
2020-01-07	4.0600	4.0900	4.030000	4.0900	+0.739%	834,811	-2.200%
2020-01-06	4.0000	4.1500	3.990000	4.0600	+1.500%	3,472,288	-1.478%
2020-01-03	4.0000	4.0100	3.990000	4.0000	0.000%	1,068,660	0.000%
2020-01-02	3.9900	4.0100	3.990000	4.0000	0.000%	1,214,433	0.000%
2019-12-31	3.9800	4.0100	3.980000	4.0000	+0.251%	1,356,807	0.000%
2019-12-30	3.9500	4.0000	3.950000	3.9900	+0.758%	1,351,004	+0.251%
2019-12-27	3.9600	3.9800	3.950000	3.9600	-0.252%	1,383,981	+1.010%
2019-12-26	3.9700	3.9900	3.950000	3.9700	+0.253%	1,447,867	+0.756%
2019-12-24	3.9600	3.9700	3.950000	3.9600	0.000%	741,154	+1.010%
2019-12-23	3.9400	3.9700	3.935000	3.9600	+0.253%	2,942,095	+1.010%
2019-12-20	3.9400	3.9500	3.920000	3.9500	+0.509%	4,068,126	+1.266%
2019-12-19	3.9300	3.9400	3.910000	3.9300	+0.255%	3,646,188	+1.781%
2019-12-18	3.9300	3.9400	3.920000	3.9200	-0.254%	6,394,512	+2.041%
2019-12-17	3.9300	3.9400	3.920000	3.9300	+0.255%	4,155,724	+1.781%
2019-12-16	3.9400	3.9500	3.910000	3.9200	-0.254%	3,908,327	+2.041%
2019-12-13	3.9400	3.9500	3.930000	3.9300	-0.254%	5,838,353	+1.781%
2019-12-12	3.9400	3.9500	3.930000	3.9400	+0.254%	2,887,293	+1.523%
2019-12-11	3.9500	3.9600	3.925000	3.9300	-0.254%	4,889,735	+1.781%
2019-12-10	3.9300	3.9600	3.929292	3.9400	+0.767%	5,327,793	+1.523%
2019-12-09	3.9700	3.9800	3.890000	3.9100	-32.702%	23,164,366	+2.302%
2019-12-06	5.6500	6.0000	5.650000	5.8100	+3.750%	1,795,898	-31.153%
2019-12-05	5.3900	5.6800	5.340100	5.6000	+4.283%	1,552,173	-28.571%
2019-12-04	5.4800	5.6300	5.320000	5.3700	-1.287%	1,746,971	-25.512%
2019-12-03	4.9500	5.5000	4.870000	5.4400	+8.800%	1,347,791	-26.471%
2019-12-02	5.1400	5.1500	4.760000	5.0000	-2.913%	2,087,979	-20.000%
2019-11-29	4.8700	5.2700	4.840000	5.1500	+5.102%	962,623	-22.330%
2019-11-27	4.4000	5.0000	4.400000	4.9000	+12.128%	3,051,448	-18.367%
2019-11-26	4.3200	4.4300	4.240000	4.3700	+0.460%	4,860,884	-8.467%
2019-11-25	4.4000	4.4700	4.310000	4.3500	+1.399%	1,589,170	-8.046%
2019-11-22	4.2200	4.3800	4.220000	4.2900	+2.143%	635,217	-6.760%
2019-11-21	4.1100	4.2800	4.070000	4.2000	+2.689%	689,079	-4.762%
2019-11-20	3.9600	4.1000	3.910100	4.0900	+3.283%	921,372	-2.200%
2019-11-19	3.8900	4.0000	3.830000	3.9600	+3.125%	851,690	+1.010%
2019-11-18	3.8500	4.0000	3.680000	3.8400	+0.787%	2,364,824	+4.167%
2019-11-15	3.3800	3.9150	3.340000	3.8100	+14.072%	2,239,213	+4.987%
2019-11-14	3.2100	3.4500	3.185000	3.3400	+5.031%	2,387,724	+19.760%
2019-11-13	2.9300	3.2800	2.840000	3.1800	+2.581%	3,837,900	+25.786%
2019-11-12	3.0700	3.2400	2.430000	3.1000	-50.000%	13,467,979	+29.032%
2019-11-11	6.1600	6.3500	6.150000	6.2000	+0.162%	644,820	-35.484%
2019-11-08	6.0400	6.2200	5.970000	6.1900	+2.483%	805,524	-35.380%
2019-11-07	6.1500	6.2100	6.000000	6.0400	-1.146%	890,913	-33.775%
2019-11-06	5.9100	6.1400	5.860000	6.1100	+3.735%	665,486	-34.534%
2019-11-05	5.8100	6.1700	5.810000	5.8900	+1.903%	738,976	-32.088%
2019-11-04	5.7300	5.9900	5.700000	5.7800	+1.761%	898,573	-30.796%
2019-11-01	5.4600	5.7300	5.410000	5.6800	+4.412%	736,034	-29.577%
2019-10-31	5.6000	5.6100	5.380000	5.4400	-3.203%	557,438	-26.471%
2019-10-30	5.5400	5.7450	5.540000	5.6200	+0.898%	454,902	-28.826%
2019-10-29	5.5000	5.6900	5.430000	5.5700	+0.723%	611,305	-28.187%
2019-10-28	5.3000	5.6200	5.300000	5.5300	+4.143%	579,351	-27.667%
2019-10-25	5.1800	5.4700	5.130000	5.3100	+2.510%	684,447	-24.670%
2019-10-24	5.2800	5.3300	5.130000	5.1800	-1.333%	449,787	-22.780%
2019-10-23	5.2400	5.3800	5.160000	5.2500	+0.382%	566,143	-23.810%
2019-10-22	5.1500	5.2500	5.030000	5.2300	+1.357%	563,146	-23.518%
2019-10-21	5.2000	5.2501	5.110000	5.1600	0.000%	466,588	-22.481%
2019-10-18	5.1100	5.2500	5.060000	5.1600	+0.194%	693,421	-22.481%
2019-10-17	4.9100	5.2300	4.830000	5.1500	+7.069%	1,389,645	-22.330%
2019-10-16	4.7200	4.8700	4.720000	4.8100	+2.559%	480,675	-16.840%
2019-10-15	4.5600	4.7200	4.550000	4.6900	+2.179%	430,191	-14.712%
2019-10-14	4.6200	4.7800	4.520000	4.5900	-1.502%	602,925	-12.854%
2019-10-11	4.7100	4.7500	4.640000	4.6600	+0.431%	552,801	-14.163%
2019-10-10	4.7300	4.7900	4.630000	4.6400	-1.695%	388,696	-13.793%
2019-10-09	4.7900	4.8300	4.670000	4.7200	-0.632%	454,535	-15.254%
2019-10-08	4.8300	4.8800	4.670000	4.7500	-2.664%	450,136	-15.789%
2019-10-07	4.8200	4.9600	4.750000	4.8800	-0.204%	507,981	-18.033%
2019-10-04	4.9700	5.0000	4.830000	4.8900	-1.012%	517,771	-18.200%
2019-10-03	4.7200	4.9600	4.615000	4.9400	+3.782%	860,224	-19.028%
2019-10-02	4.8300	4.8900	4.680000	4.7600	-1.856%	616,950	-15.966%
2019-10-01	4.9500	5.0300	4.710000	4.8500	-1.020%	670,877	-17.526%
2019-09-30	5.0500	5.1000	4.750000	4.9000	-2.970%	590,848	-18.367%
2019-09-27	5.0500	5.2100	4.940000	5.0500	-0.198%	664,790	-20.792%
2019-09-26	5.3200	5.3200	4.840000	5.0600	-5.243%	1,003,772	-20.949%
2019-09-25	5.1500	5.4100	5.100000	5.3400	+3.089%	717,526	-25.094%
2019-09-24	5.4000	5.4700	5.050000	5.1800	-3.896%	753,206	-22.780%
2019-09-23	5.4600	5.4900	5.155000	5.3900	-2.355%	1,238,792	-25.788%
2019-09-20	5.4600	5.6200	5.380000	5.5200	+1.099%	1,210,870	-27.536%
2019-09-19	5.5000	5.5500	5.330000	5.4600	-1.087%	570,678	-26.740%
2019-09-18	5.6000	5.6000	5.430000	5.5200	-1.604%	591,843	-27.536%
2019-09-17	5.6000	5.8400	5.550000	5.6100	-0.178%	681,935	-28.699%
2019-09-16	5.6500	5.7100	5.470000	5.6200	-0.531%	864,328	-28.826%
2019-09-13	6.0200	6.0900	5.570000	5.6500	-5.676%	1,041,797	-29.204%
2019-09-12	6.0500	6.3400	5.860000	5.9900	-8.550%	1,339,266	-33.222%
2019-09-11	6.7000	6.8400	6.510000	6.5500	-1.057%	1,023,485	-38.931%
2019-09-10	6.3100	6.6600	6.310000	6.6200	+3.599%	874,139	-39.577%
2019-09-09	6.2600	6.5800	6.260000	6.3900	+2.899%	603,953	-37.402%
2019-09-06	6.3200	6.3200	6.140000	6.2100	-0.640%	686,226	-35.588%
2019-09-05	6.3400	6.4400	6.080000	6.2500	+0.160%	945,223	-36.000%
2019-09-04	5.7900	6.3800	5.740000	6.2400	+8.333%	1,223,639	-35.897%
2019-09-03	5.7900	5.8200	5.460000	5.7600	-0.861%	1,012,539	-30.556%
2019-08-30	5.7200	5.9300	5.660000	5.8100	+2.109%	869,453	-31.153%
2019-08-29	5.6100	5.8000	5.500000	5.6900	+2.523%	646,805	-29.701%
2019-08-28	5.5400	5.6850	5.335000	5.5500	0.000%	654,939	-27.928%
2019-08-27	5.8100	5.8100	5.360000	5.5500	-3.310%	804,084	-27.928%
2019-08-26	5.7000	5.7900	5.620000	5.7400	+2.135%	466,089	-30.314%
2019-08-23	5.6900	5.7700	5.440000	5.6200	-2.091%	674,032	-28.826%
2019-08-22	5.8400	5.9000	5.660000	5.7400	-1.205%	578,752	-30.314%
2019-08-21	5.7500	5.8200	5.680000	5.8100	+1.220%	517,063	-31.153%
2019-08-20	5.6900	5.8200	5.610000	5.7400	+0.350%	856,165	-30.314%
2019-08-19	5.4000	5.7700	5.333600	5.7200	+7.519%	1,141,939	-30.070%
2019-08-16	5.1300	5.3500	5.120000	5.3200	+4.519%	764,355	-24.812%
2019-08-15	5.2000	5.2000	4.950000	5.0900	-1.737%	769,047	-21.415%
2019-08-14	5.3000	5.3000	5.060000	5.1800	-3.896%	813,766	-22.780%
2019-08-13	5.3800	5.5750	5.350000	5.3900	-0.554%	1,042,884	-25.788%
2019-08-12	5.6800	5.7315	5.350000	5.4200	-5.245%	1,232,327	-26.199%
2019-08-09	5.2500	5.9300	4.830000	5.7200	+7.519%	2,808,021	-30.070%
2019-08-08	5.2700	5.4550	5.120000	5.3200	+3.906%	809,903	-24.812%
2019-08-07	4.9900	5.1700	4.890000	5.1200	+0.986%	456,179	-21.875%
2019-08-06	5.1800	5.2200	4.835000	5.0700	-0.783%	493,565	-21.105%
2019-08-05	5.1800	5.2150	5.050000	5.1100	-3.036%	515,698	-21.722%
2019-08-02	5.4500	5.5000	5.200000	5.2700	-3.832%	335,177	-24.099%
2019-08-01	5.2700	5.6550	5.230000	5.4800	+3.985%	513,741	-27.007%
2019-07-31	5.4600	5.5400	5.260000	5.2700	-3.125%	605,044	-24.099%
2019-07-30	5.2100	5.4700	5.150000	5.4400	+3.030%	669,990	-26.471%
2019-07-29	5.2000	5.3300	5.080000	5.2800	+1.734%	567,841	-24.242%
2019-07-26	5.2300	5.2600	5.140000	5.1900	-0.192%	481,128	-22.929%
2019-07-25	5.3500	5.4100	5.100000	5.2000	-3.166%	628,201	-23.077%
2019-07-24	5.1900	5.3900	5.120000	5.3700	+3.269%	413,516	-25.512%
2019-07-23	5.2100	5.3000	5.140000	5.2000	+0.386%	494,413	-23.077%
2019-07-22	5.3000	5.3800	5.120000	5.1800	-2.264%	622,964	-22.780%
2019-07-19	5.2800	5.4200	5.270000	5.3000	+0.189%	446,664	-24.528%
2019-07-18	5.3700	5.4600	4.950000	5.2900	-1.490%	840,304	-24.386%
2019-07-17	5.9000	5.9700	5.310000	5.3700	-9.137%	679,393	-25.512%
2019-07-16	5.8900	6.1500	5.850000	5.9100	+0.340%	761,596	-32.318%
2019-07-15	5.9100	5.9750	5.710000	5.8900	-0.338%	421,807	-32.088%
2019-07-12	6.0800	6.0800	5.810000	5.9100	-2.636%	790,630	-32.318%
2019-07-11	6.4900	6.6400	6.045000	6.0700	+1.167%	1,340,977	-34.102%
2019-07-10	5.9100	6.0000	5.840000	6.0000	+2.740%	231,427	-33.333%
2019-07-09	5.8100	5.8600	5.748000	5.8400	+0.344%	496,027	-31.507%
2019-07-08	5.9700	6.0100	5.780000	5.8200	-2.513%	348,439	-31.271%
2019-07-05	5.9800	6.0500	5.880000	5.9700	-0.500%	423,479	-32.998%
2019-07-03	5.8900	6.0100	5.880000	6.0000	+2.041%	282,684	-33.333%
2019-07-02	5.9600	5.9700	5.800000	5.8800	-1.342%	304,197	-31.973%
2019-07-01	6.1600	6.3300	5.930000	5.9600	-2.135%	798,523	-32.886%
2019-06-28	6.0000	6.1700	5.950000	6.0900	+2.010%	2,921,739	-34.319%
2019-06-27	5.6600	6.0100	5.620000	5.9700	+5.477%	1,062,314	-32.998%
2019-06-26	5.4600	5.6800	5.400000	5.6600	+4.428%	579,298	-29.329%
2019-06-25	5.4900	5.5500	5.250000	5.4200	-0.914%	655,881	-26.199%
2019-06-24	5.4800	5.6400	5.310000	5.4700	0.000%	1,322,788	-26.874%
2019-06-21	5.0100	5.4700	4.980000	5.4700	+8.964%	2,557,288	-26.874%
2019-06-20	5.0100	5.1100	4.970000	5.0200	+1.210%	888,888	-20.319%
2019-06-19	4.7400	4.9600	4.650000	4.9600	+5.532%	772,090	-19.355%
2019-06-18	4.5600	4.7500	4.430000	4.7000	+4.213%	806,984	-14.894%
2019-06-17	4.3100	4.5500	4.230000	4.5100	+4.640%	1,003,150	-11.308%
2019-06-14	4.4400	4.4700	4.170000	4.3100	-2.709%	930,299	-7.193%
2019-06-13	4.3600	4.4400	4.190000	4.4300	+2.309%	792,327	-9.707%
2019-06-12	4.5300	4.5550	4.310000	4.3300	-5.252%	432,565	-7.621%
2019-06-11	4.6700	4.7200	4.480000	4.5700	-1.296%	395,026	-12.473%
2019-06-10	4.7300	4.8200	4.615000	4.6300	-1.699%	386,713	-13.607%
2019-06-07	4.5800	4.7800	4.530000	4.7100	+2.838%	410,589	-15.074%
2019-06-06	4.6600	4.7100	4.520000	4.5800	-1.927%	531,164	-12.664%
2019-06-05	4.8400	4.8600	4.515000	4.6700	-2.911%	648,882	-14.347%
2019-06-04	4.5700	4.9300	4.570000	4.8100	+6.652%	815,134	-16.840%
2019-06-03	4.6200	4.6300	4.340000	4.5100	-2.381%	877,268	-11.308%
2019-05-31	4.5300	4.6300	4.390000	4.6200	+0.873%	774,829	-13.420%
2019-05-30	4.6100	4.6600	4.485000	4.5800	-0.651%	425,812	-12.664%
2019-05-29	4.8000	4.8400	4.510000	4.6100	-4.752%	849,990	-13.232%
2019-05-28	5.0300	5.0400	4.830000	4.8400	-3.968%	630,332	-17.355%
2019-05-24	5.1300	5.1800	5.010000	5.0400	-1.370%	364,202	-20.635%
2019-05-23	5.1900	5.2300	4.970000	5.1100	-2.852%	839,959	-21.722%
2019-05-22	5.2800	5.3500	5.080000	5.2600	-0.379%	1,320,717	-23.954%
2019-05-21	5.2600	5.4200	5.260000	5.2800	+0.763%	1,343,158	-24.242%
2019-05-20	5.1700	5.2900	5.040000	5.2400	+0.383%	634,038	-23.664%
2019-05-17	5.2800	5.3600	5.210000	5.2200	-1.323%	994,573	-23.372%
2019-05-16	5.5200	5.5700	5.270000	5.2900	-4.167%	408,729	-24.386%
2019-05-15	5.6500	5.6700	5.500000	5.5200	-2.817%	561,883	-27.536%
2019-05-14	5.7200	5.8100	5.510000	5.6800	-0.351%	941,521	-29.577%
2019-05-13	5.8300	5.9200	5.600000	5.7000	-4.040%	841,322	-29.825%
2019-05-10	5.8400	5.9750	5.760000	5.9400	+1.538%	977,873	-32.660%
2019-05-09	5.8600	6.0000	5.730000	5.8500	-0.847%	1,344,771	-31.624%
2019-05-08	5.6700	6.0600	5.620000	5.9000	+2.787%	936,052	-32.203%
2019-05-07	5.5700	5.8200	5.280000	5.7400	-3.853%	1,284,744	-30.314%
2019-05-06	5.8500	6.1600	5.730000	5.9700	+1.015%	997,152	-32.998%
2019-05-03	5.7200	5.9500	5.670000	5.9100	+4.233%	613,629	-32.318%
2019-05-02	5.4800	5.6800	5.420000	5.6700	+3.091%	445,216	-29.453%
2019-05-01	5.5900	5.7000	5.485000	5.5000	-1.434%	738,971	-27.273%
2019-04-30	5.5900	5.6483	5.445000	5.5800	0.000%	398,337	-28.315%
2019-04-29	5.5000	5.7100	5.483600	5.5800	+0.541%	1,156,595	-28.315%
2019-04-26	5.5300	5.6700	5.465000	5.5500	+0.362%	470,624	-27.928%
2019-04-25	5.4900	5.6000	5.400000	5.5300	+0.363%	535,849	-27.667%
2019-04-24	5.4500	5.5500	5.395000	5.5100	+1.473%	433,285	-27.405%
2019-04-23	5.4300	5.5700	5.360000	5.4300	-0.184%	625,466	-26.335%
2019-04-22	5.4100	5.5100	5.350000	5.4400	+0.555%	551,726	-26.471%
2019-04-18	5.2100	5.4400	5.210000	5.4100	+3.839%	571,614	-26.063%
2019-04-17	5.5000	5.5500	4.990000	5.2100	-5.100%	1,698,916	-23.225%
2019-04-16	5.7300	5.7900	5.400000	5.4900	-4.021%	1,099,718	-27.140%
2019-04-15	5.7600	5.7600	5.665000	5.7200	-0.348%	581,755	-30.070%
2019-04-12	5.7700	5.7900	5.710000	5.7400	-0.520%	648,283	-30.314%
2019-04-11	5.7100	5.7850	5.620000	5.7700	+0.523%	596,103	-30.676%
2019-04-10	5.7200	5.7800	5.602800	5.7400	+0.702%	1,348,987	-30.314%
2019-04-09	5.7400	5.7900	5.600000	5.7000	-1.384%	747,180	-29.825%
2019-04-08	5.6900	5.8500	5.690000	5.7800	+1.582%	644,102	-30.796%
2019-04-05	5.6600	5.7500	5.630900	5.6900	+1.066%	652,519	-29.701%
2019-04-04	5.5700	5.6600	5.500000	5.6300	+0.357%	589,594	-28.952%
2019-04-03	5.7800	5.8100	5.500000	5.6100	-2.604%	761,782	-28.699%
2019-04-02	5.6200	5.8400	5.520500	5.7600	+1.053%	1,031,483	-30.556%
2019-04-01	5.8500	6.0460	5.630000	5.7000	-1.893%	1,077,886	-29.825%
2019-03-29	5.6900	5.8800	5.650000	5.8100	+2.650%	1,206,124	-31.153%
2019-03-28	5.6100	5.6800	5.470000	5.6600	+1.071%	1,010,136	-29.329%
2019-03-27	5.7200	5.8000	5.440000	5.6000	-1.926%	1,128,826	-28.571%
2019-03-26	5.7500	5.8500	5.590000	5.7100	+0.351%	1,088,758	-29.947%
2019-03-25	5.9200	5.9200	5.520000	5.6900	-4.690%	1,430,535	-29.701%
2019-03-22	6.3000	6.3300	5.865000	5.9700	-6.132%	1,332,760	-32.998%
2019-03-21	6.2300	6.4100	5.990000	6.3600	+8.532%	1,871,385	-37.107%
2019-03-20	5.7200	5.9900	5.560000	5.8600	+2.448%	1,112,335	-31.741%
2019-03-19	5.8100	5.9904	5.670000	5.7200	-1.379%	1,999,035	-30.070%
2019-03-18	5.6800	6.0500	5.640000	5.8000	+4.505%	2,300,128	-31.034%
2019-03-15	5.2624	6.4000	5.160000	5.5500	-13.551%	4,320,401	-27.928%
2019-03-14	6.5300	6.6300	6.390000	6.4200	-1.534%	888,242	-37.695%
2019-03-13	6.3200	6.5700	6.280000	6.5200	+3.987%	826,408	-38.650%
2019-03-12	5.9900	6.3600	5.990000	6.2700	+4.849%	1,013,682	-36.204%
2019-03-11	5.9100	5.9900	5.570000	5.9800	+1.356%	859,677	-33.110%
2019-03-08	5.7400	5.9400	5.660000	5.9000	+1.724%	853,679	-32.203%
2019-03-07	5.7500	5.9300	5.681000	5.8000	+0.694%	602,832	-31.034%
2019-03-06	5.9600	6.0150	5.710000	5.7600	-4.000%	1,496,107	-30.556%
2019-03-05	6.0500	6.1500	5.901200	6.0000	-0.990%	1,040,985	-33.333%
2019-03-04	6.2600	6.3800	5.885000	6.0600	-3.195%	2,065,244	-33.993%
2019-03-01	6.4700	6.7100	6.130100	6.2600	-2.946%	1,680,297	-36.102%
2019-02-28	6.2700	6.6700	6.020000	6.4500	+2.219%	2,103,122	-37.984%
2019-02-27	6.0300	6.4600	5.940000	6.3100	+5.167%	2,656,162	-36.609%
2019-02-26	5.8700	6.1300	5.710000	6.0000	+2.740%	5,305,091	-33.333%
2019-02-25	5.9100	6.3100	5.800000	5.8400	-0.511%	6,812,365	-31.507%
2019-02-22	8.9400	8.9400	5.560000	5.8700	-56.389%	18,032,384	-31.857%
2019-02-21	14.3300	14.3300	13.340000	13.4600	-5.874%	511,363	-70.282%
2019-02-20	13.6300	14.4600	13.630000	14.3000	+4.380%	1,114,060	-72.028%
2019-02-19	13.7200	13.8700	13.530000	13.7000	-0.364%	736,944	-70.803%
2019-02-15	13.9500	13.9550	13.650000	13.7500	-1.008%	787,588	-70.909%
2019-02-14	13.7400	14.0900	13.710000	13.8900	-0.072%	346,129	-71.202%
2019-02-13	13.8900	14.0900	13.710000	13.9000	+0.871%	268,192	-71.223%
2019-02-12	13.5600	13.8800	13.450000	13.7800	+2.683%	266,334	-70.972%
2019-02-11	13.1200	13.4600	12.970000	13.4200	+2.443%	373,532	-70.194%
2019-02-08	13.5300	13.5300	12.895000	13.1000	-3.888%	302,949	-69.466%
2019-02-07	13.7800	13.8000	13.370000	13.6300	-0.728%	323,840	-70.653%
2019-02-06	13.7900	13.9000	13.620000	13.7300	-0.795%	321,299	-70.867%
2019-02-05	14.2900	14.4100	13.780000	13.8400	-3.149%	532,839	-71.098%
2019-02-04	13.5000	14.3400	13.500000	14.2900	+5.852%	682,136	-72.008%
2019-02-01	14.1400	14.1900	12.900000	13.5000	-6.897%	1,116,168	-70.370%
2019-01-31	13.4700	14.5300	13.410000	14.5000	+7.887%	1,344,453	-72.414%
2019-01-30	13.3100	13.4900	13.241900	13.4400	+1.129%	366,372	-70.238%
2019-01-29	13.7600	13.8100	13.195000	13.2900	-2.922%	484,628	-69.902%
2019-01-28	13.4500	13.8500	13.340000	13.6900	-1.012%	434,212	-70.782%
2019-01-25	13.6600	13.9600	13.540000	13.8300	+0.875%	253,825	-71.077%
2019-01-24	13.5200	13.8100	13.450000	13.7100	+0.809%	347,086	-70.824%
2019-01-23	13.8500	14.1800	13.470000	13.6000	-1.592%	526,511	-70.588%
2019-01-22	13.3800	13.9200	13.300000	13.8200	+2.446%	491,297	-71.056%
2019-01-18	13.3300	13.7100	13.330000	13.4900	+1.735%	376,222	-70.348%
2019-01-17	13.3000	13.5100	13.110000	13.2600	-0.674%	371,995	-69.834%
2019-01-16	13.3300	13.6000	13.270000	13.3500	+0.983%	288,401	-70.037%
2019-01-15	13.1100	13.3500	12.990000	13.2200	+0.916%	230,095	-69.743%
2019-01-14	12.8200	13.2800	12.630000	13.1000	+1.708%	372,363	-69.466%
2019-01-11	13.1500	13.2700	12.830000	12.8800	-2.424%	550,157	-68.944%
2019-01-10	13.3600	13.7900	13.000000	13.2000	-1.419%	637,151	-69.697%
2019-01-09	12.8500	13.5900	12.640100	13.3900	+4.773%	1,707,210	-70.127%
2019-01-08	12.3200	13.3300	12.300000	12.7800	+1.268%	1,646,746	-68.701%
2019-01-07	13.1300	13.9850	12.520000	12.6200	-10.496%	1,865,406	-68.304%
2019-01-04	13.3100	14.3250	13.040000	14.1000	+5.539%	748,231	-71.631%
2019-01-03	13.3000	13.5050	13.110000	13.3600	-3.048%	849,628	-70.060%
2019-01-02	13.3300	13.9700	13.020000	13.7800	+2.377%	629,821	-70.972%
2018-12-31	14.0800	14.0800	13.170000	13.4600	-3.651%	556,654	-70.282%
2018-12-28	13.5700	14.2800	13.460000	13.9700	+2.796%	630,894	-71.367%
2018-12-27	13.4800	13.6000	12.930000	13.5900	-1.235%	595,953	-70.567%
2018-12-26	13.1800	13.8900	13.120000	13.7600	+5.118%	630,048	-70.930%
2018-12-24	13.0000	13.5000	12.890000	13.0900	+0.230%	296,684	-69.442%
2018-12-21	12.9500	13.4500	12.870000	13.0600	+1.084%	1,414,646	-69.372%
2018-12-20	13.1400	13.5500	12.710000	12.9200	-2.269%	797,901	-69.040%
2018-12-19	13.0700	13.8250	13.000000	13.2200	+0.762%	920,018	-69.743%
2018-12-18	13.5100	13.7400	12.700000	13.1200	-2.454%	1,700,778	-69.512%
2018-12-17	14.1000	14.3800	13.420000	13.4500	-6.075%	1,491,103	-70.260%
2018-12-14	14.5300	14.7725	14.200000	14.3200	-2.585%	405,641	-72.067%
2018-12-13	14.9000	15.1400	14.430000	14.7000	-1.408%	482,704	-72.789%
2018-12-12	14.7900	15.3200	14.600000	14.9100	+2.123%	479,177	-73.172%
2018-12-11	15.0500	15.1900	14.200000	14.6000	-2.602%	597,853	-72.603%
2018-12-10	15.6900	15.6900	14.610000	14.9900	-3.910%	753,612	-73.316%
2018-12-07	15.6500	16.3500	15.380000	15.6000	+4.558%	1,088,322	-74.359%
2018-12-06	15.3600	15.4850	14.600000	14.9200	-5.089%	917,843	-73.190%
2018-12-04	15.7500	16.0000	15.450000	15.7200	-0.569%	809,580	-74.555%
2018-12-03	15.5000	15.9100	15.400000	15.8100	+2.132%	598,632	-74.700%
2018-11-30	15.2900	15.5500	15.110000	15.4800	+1.176%	692,119	-74.160%
2018-11-29	15.5400	15.7000	15.030000	15.3000	-1.923%	414,083	-73.856%
2018-11-28	15.3100	15.6300	15.000000	15.6000	+2.295%	854,378	-74.359%
2018-11-27	15.2500	15.4900	14.840000	15.2500	+0.329%	862,455	-73.770%
2018-11-26	14.9400	15.8400	14.940000	15.2000	+2.495%	2,217,795	-73.684%
2018-11-23	14.8800	15.1500	14.630000	14.8300	-0.935%	244,169	-73.028%
2018-11-21	14.5600	15.1399	14.355000	14.9700	+3.958%	739,710	-73.280%
2018-11-20	14.8100	14.9800	14.260000	14.4000	-3.872%	989,963	-72.222%
2018-11-19	15.7000	16.0200	14.950000	14.9800	-4.525%	746,557	-73.298%
2018-11-16	15.4700	15.7900	15.290000	15.6900	+1.030%	758,628	-74.506%
2018-11-15	15.5600	15.6900	15.060000	15.5300	+0.194%	770,144	-74.243%
2018-11-14	16.1600	16.4800	15.440000	15.5000	-3.786%	597,059	-74.194%
2018-11-13	16.7400	16.9100	16.020000	16.1100	-3.533%	983,604	-75.171%
2018-11-12	16.0500	17.0100	15.700000	16.7000	+3.791%	896,156	-76.048%
2018-11-09	15.9100	16.1850	15.340000	16.0900	+0.249%	1,694,781	-75.140%
2018-11-08	14.6600	16.0500	14.490000	16.0500	+8.446%	2,518,697	-75.078%
2018-11-07	15.1900	15.4300	13.310000	14.8000	-27.237%	7,207,908	-72.973%
2018-11-06	20.0000	20.6700	20.000000	20.3400	+1.548%	923,893	-80.334%
2018-11-05	21.1500	21.1500	19.750000	20.0300	-5.296%	1,051,957	-80.030%
2018-11-02	21.1600	21.4800	20.900000	21.1500	+0.284%	462,010	-81.087%
2018-11-01	20.0700	21.1500	20.040000	21.0900	+6.300%	559,549	-81.034%
2018-10-31	19.9800	19.9900	19.390000	19.8400	+0.303%	509,514	-79.839%
2018-10-30	20.0200	20.1800	19.000000	19.7800	-0.753%	571,305	-79.778%
2018-10-29	20.6700	21.1800	19.700000	19.9300	-1.580%	609,740	-79.930%
2018-10-26	20.0500	20.5700	19.900000	20.2500	-0.049%	726,643	-80.247%
2018-10-25	19.8500	20.3450	19.420000	20.2600	+2.582%	1,218,419	-80.257%
2018-10-24	20.7600	21.1200	18.800000	19.7500	-5.412%	2,188,968	-79.747%
2018-10-23	19.5400	21.0200	19.110000	20.8800	+5.775%	1,022,107	-80.843%
2018-10-22	20.1600	20.6900	19.560000	19.7400	-2.470%	563,379	-79.737%
2018-10-19	20.1500	21.0000	20.140000	20.2400	+0.347%	637,810	-80.237%
2018-10-18	20.0300	20.4000	19.580000	20.1700	+0.800%	642,631	-80.169%
2018-10-17	19.6200	20.4200	19.300000	20.0100	+1.574%	560,177	-80.010%
2018-10-16	18.9900	19.8350	18.800000	19.7000	+4.732%	710,214	-79.695%
2018-10-15	18.3100	18.9800	18.240000	18.8100	+2.731%	419,952	-78.735%
2018-10-12	18.3300	18.3900	17.750000	18.3100	+1.384%	707,234	-78.154%
2018-10-11	18.9800	19.1600	17.800000	18.0600	-5.495%	652,064	-77.852%
2018-10-10	19.4200	19.9000	19.035000	19.1100	-2.050%	572,475	-79.069%
2018-10-09	19.3800	19.8600	19.260000	19.5100	0.000%	540,840	-79.498%
2018-10-08	18.6900	19.7700	18.310000	19.5100	+5.232%	731,723	-79.498%
2018-10-05	18.2800	18.5650	17.870000	18.5400	+1.311%	470,182	-78.425%
2018-10-04	19.0700	19.1400	18.260000	18.3000	-4.439%	834,731	-78.142%
2018-10-03	19.1400	19.4600	19.020000	19.1500	+0.578%	359,104	-79.112%
2018-10-02	18.9700	19.2750	18.970000	19.0400	+0.105%	453,219	-78.992%
2018-10-01	19.5600	19.6900	18.870000	19.0200	-2.009%	671,153	-78.970%
2018-09-28	19.2100	19.5700	19.190000	19.4100	+0.518%	576,822	-79.392%
2018-09-27	19.3200	19.5400	19.100000	19.3100	+0.104%	497,691	-79.285%
2018-09-26	19.3700	19.5500	19.080000	19.2900	-0.772%	587,297	-79.264%
2018-09-25	19.3100	20.1600	19.220000	19.4400	+1.674%	1,037,756	-79.424%
2018-09-24	20.3600	20.5000	18.890000	19.1200	-6.458%	1,151,651	-79.079%
2018-09-21	20.3100	20.5000	20.040000	20.4400	+0.640%	2,098,416	-80.431%
2018-09-20	19.9700	20.5600	19.955000	20.3100	+1.958%	742,323	-80.305%
2018-09-19	19.3700	19.9200	19.370000	19.9200	+2.628%	859,567	-79.920%
2018-09-18	19.0100	19.5300	18.950000	19.4100	+1.783%	627,083	-79.392%
2018-09-17	18.6500	19.2800	18.620000	19.0700	+2.472%	990,459	-79.025%
2018-09-14	18.6600	19.0800	18.250000	18.6100	0.000%	987,775	-78.506%
2018-09-13	19.2900	19.3600	18.605000	18.6100	-2.718%	856,764	-78.506%
2018-09-12	19.2200	19.3800	18.760000	19.1300	-0.157%	1,427,647	-79.090%
2018-09-11	19.5800	19.7900	18.700000	19.1600	-2.741%	821,969	-79.123%
2018-09-10	20.1100	20.2900	19.680000	19.7000	-1.598%	730,823	-79.695%
2018-09-07	19.6600	20.1800	19.660000	20.0200	+1.418%	845,077	-80.020%
2018-09-06	20.4200	20.7000	19.680000	19.7400	-3.093%	520,704	-79.737%
2018-09-05	20.0900	20.4600	19.860000	20.3700	+0.692%	501,944	-80.363%
2018-09-04	20.7000	20.7200	20.200000	20.2300	-2.081%	417,510	-80.227%
2018-08-31	20.6400	20.8000	20.330000	20.6600	-0.386%	491,876	-80.639%
2018-08-30	20.4600	21.0450	20.303000	20.7400	+0.826%	860,124	-80.714%
2018-08-29	19.8000	20.7000	19.700000	20.5700	+3.889%	883,307	-80.554%
2018-08-28	19.7200	19.8600	19.400000	19.8000	+0.559%	614,710	-79.798%
2018-08-27	19.6600	20.2000	19.400000	19.6900	-0.304%	1,883,561	-79.685%
2018-08-24	19.6400	20.0200	19.579200	19.7500	+0.611%	1,181,471	-79.747%
2018-08-23	19.4900	19.6600	19.360000	19.6300	+1.447%	565,280	-79.623%
2018-08-22	19.4100	19.7900	19.280000	19.3500	-0.820%	690,661	-79.328%
2018-08-21	19.3000	19.7200	19.250000	19.5100	+0.775%	840,960	-79.498%
2018-08-20	19.1300	19.7500	19.130000	19.3600	+1.627%	760,200	-79.339%

document.getElementById("DdZq9S").onerror = function(){this.style.display='none';}; .dark-mode .pKg6lB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKg6lB{ color: #333333; background-color: white; border: 2px solid #333333; }DPLODiplomat Pharmacy Incstock NYSE

DPLO
Diplomat Pharmacy Inc
stock NYSE