Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 39.12 40.36 39.09 40.32 2,522,972 +1.35(+3.46%)
Nov 29, 2006 38.63 39.07 38.56 38.97 1,725,105 +0.47(+1.22%)
Nov 28, 2006 38.94 38.94 38.32 38.50 2,539,061 -0.44(-1.13%)
Nov 27, 2006 39.58 39.62 38.76 38.94 2,885,902 -0.67(-1.70%)
Nov 24, 2006 39.89 39.91 39.57 39.61 433,089 -0.28(-0.70%)
Nov 22, 2006 39.55 40.18 39.52 39.89 1,973,961 +0.46(+1.17%)
Nov 21, 2006 40.04 40.09 39.29 39.43 1,978,181 -0.61(-1.52%)
Nov 20, 2006 40.43 40.54 39.60 40.04 2,171,647 -0.42(-1.05%)
Nov 17, 2006 40.45 40.51 40.00 40.46 1,545,223 -0.15(-0.37%)
Nov 16, 2006 40.64 40.69 40.33 40.61 2,076,167 +0.28(+0.70%)
Nov 15, 2006 39.81 40.49 39.65 40.33 2,530,884 +0.55(+1.37%)
Nov 14, 2006 39.00 39.80 39.00 39.79 3,821,186 +0.95(+2.44%)
Nov 13, 2006 38.29 38.90 38.24 38.84 1,618,284 +0.68(+1.79%)
Nov 10, 2006 38.18 38.37 38.02 38.16 1,338,305 +0.02(+0.06%)
Nov 09, 2006 38.60 39.07 38.03 38.13 2,506,619 -0.46(-1.20%)
Nov 08, 2006 38.73 38.73 38.02 38.60 2,465,736 -0.14(-0.35%)
Nov 07, 2006 38.03 38.75 38.03 38.73 3,018,572 +0.74(+1.94%)
Nov 06, 2006 37.61 38.12 37.61 38.00 1,795,660 +0.42(+1.11%)
Nov 03, 2006 37.62 37.89 37.55 37.58 2,550,271 -0.04(-0.10%)
Nov 02, 2006 37.75 38.02 37.53 37.62 2,865,329 +0.05(+0.12%)
Nov 01, 2006 37.72 38.07 37.34 37.57 2,512,290 -0.14(-0.38%)
Oct 31, 2006 37.55 37.92 37.55 37.72 2,090,409 +0.17(+0.44%)
Oct 30, 2006 37.80 38.07 37.53 37.55 1,811,222 -0.14(-0.36%)
Oct 27, 2006 37.04 37.83 36.98 37.69 2,721,449 +0.34(+0.91%)
Oct 26, 2006 37.55 37.77 37.16 37.34 3,480,543 -0.29(-0.77%)
Oct 25, 2006 38.27 38.31 37.40 37.63 3,507,183 -0.64(-1.66%)
Oct 24, 2006 38.52 38.54 38.13 38.27 2,464,022 -0.27(-0.71%)
Oct 23, 2006 38.99 39.05 38.50 38.54 1,939,276 -0.46(-1.19%)
Oct 20, 2006 39.05 39.38 38.99 39.01 2,726,988 +0.11(+0.29%)
Oct 19, 2006 38.63 38.91 38.10 38.89 4,102,088 +0.98(+2.58%)
Oct 18, 2006 37.90 38.25 37.64 37.91 4,851,950 +0.11(+0.30%)
Oct 17, 2006 37.69 37.99 37.49 37.80 3,272,175 +0.03(+0.08%)
Oct 16, 2006 37.27 37.77 37.25 37.77 2,340,188 +0.34(+0.91%)
Oct 13, 2006 36.89 37.63 36.89 37.43 2,944,720 +0.50(+1.36%)
Oct 12, 2006 37.55 37.63 36.84 36.93 4,383,385 -0.89(-2.37%)
Oct 11, 2006 37.50 38.00 37.40 37.82 3,183,157 +0.11(+0.28%)
Oct 10, 2006 37.63 37.97 37.54 37.72 4,471,348 -0.30(-0.78%)
Oct 09, 2006 38.49 38.52 37.88 38.01 3,856,002 -0.89(-2.28%)
Oct 06, 2006 39.04 39.46 38.85 38.90 4,856,434 +0.30(+0.79%)
Oct 05, 2006 38.10 38.86 38.10 38.60 6,529,316 +0.49(+1.29%)
Oct 04, 2006 37.91 38.36 37.26 38.10 11,152,721 +0.19(+0.50%)
Oct 03, 2006 40.64 41.23 37.64 37.91 33,538,478 -8.27(-17.90%)
Oct 02, 2006 46.30 46.34 45.81 46.18 1,286,872 -0.20(-0.43%)
Sep 29, 2006 47.01 47.16 46.38 46.38 1,378,000 -0.61(-1.31%)
Sep 28, 2006 47.21 47.24 46.82 46.99 654,118 -0.22(-0.47%)
Sep 27, 2006 47.41 47.47 46.98 47.21 926,975 -0.31(-0.65%)
Sep 26, 2006 47.01 47.70 46.94 47.52 1,200,624 +0.51(+1.08%)
Sep 25, 2006 47.17 47.24 46.80 47.01 1,540,739 -0.10(-0.21%)
Sep 22, 2006 47.01 47.32 46.93 47.11 858,134 +0.14(+0.31%)
Sep 21, 2006 47.01 47.20 46.72 46.97 833,605 -0.05(-0.10%)
Sep 20, 2006 46.82 47.16 46.71 47.01 1,376,418 +0.23(+0.49%)
Sep 19, 2006 46.82 47.21 46.71 46.79 1,773,241 -0.06(-0.13%)
Sep 18, 2006 47.07 47.50 46.65 46.85 1,331,315 -0.65(-1.37%)
Sep 15, 2006 47.43 47.90 47.39 47.50 1,638,725 +0.24(+0.51%)
Sep 14, 2006 47.57 47.77 47.19 47.26 809,471 -0.31(-0.65%)
Sep 13, 2006 47.83 48.06 47.45 47.57 1,025,093 -0.21(-0.44%)
Sep 12, 2006 47.47 47.88 47.44 47.78 1,294,257 +0.22(+0.46%)
Sep 11, 2006 47.85 47.88 47.46 47.56 1,190,205 -0.32(-0.67%)
Sep 08, 2006 47.54 48.17 47.54 47.88 1,068,349 +0.40(+0.85%)
Sep 07, 2006 47.58 47.77 47.18 47.48 843,760 -0.02(-0.05%)
Sep 06, 2006 47.42 47.74 47.20 47.50 1,347,536 +0.08(+0.16%)
Sep 05, 2006 47.63 47.79 47.16 47.42 1,633,581 -0.21(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.