Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.24 17.82 17.24 17.79 2,518,759 +0.37(+2.10%)
Apr 29, 2002 17.61 17.64 17.30 17.42 2,646,880 -0.20(-1.15%)
Apr 26, 2002 17.28 17.78 17.28 17.62 2,447,724 +0.35(+2.02%)
Apr 25, 2002 17.13 17.42 17.04 17.28 2,990,429 +0.15(+0.85%)
Apr 24, 2002 16.62 17.28 16.51 17.13 3,200,175 +0.54(+3.27%)
Apr 23, 2002 16.66 16.74 16.12 16.59 5,115,011 -0.07(-0.41%)
Apr 22, 2002 17.13 17.13 16.66 16.66 2,341,560 -0.64(-3.69%)
Apr 19, 2002 17.01 17.44 16.98 17.30 3,271,209 +0.52(+3.12%)
Apr 18, 2002 16.63 16.89 16.60 16.77 1,504,384 +0.19(+1.13%)
Apr 17, 2002 16.46 16.74 16.44 16.58 1,410,877 +0.17(+1.04%)
Apr 16, 2002 16.66 16.70 16.36 16.41 1,253,567 -0.17(-1.05%)
Apr 15, 2002 16.67 16.79 16.38 16.59 1,674,867 -0.03(-0.21%)
Apr 12, 2002 17.15 17.17 16.53 16.62 2,809,097 -0.60(-3.51%)
Apr 11, 2002 16.94 17.28 16.86 17.23 2,817,621 +0.30(+1.75%)
Apr 10, 2002 16.69 17.02 16.63 16.93 2,862,308 +0.30(+1.82%)
Apr 09, 2002 16.55 16.69 16.34 16.63 2,875,999 +0.23(+1.40%)
Apr 08, 2002 16.01 16.45 15.86 16.40 2,201,040 +0.43(+2.69%)
Apr 05, 2002 15.73 15.99 15.73 15.97 2,338,718 +0.33(+2.10%)
Apr 04, 2002 15.50 15.86 15.50 15.64 1,926,201 +0.03(+0.19%)
Apr 03, 2002 15.58 15.78 15.39 15.61 4,069,380 +0.23(+1.52%)
Apr 02, 2002 15.68 15.78 15.34 15.38 8,010,383 -0.65(-4.05%)
Apr 01, 2002 16.07 16.12 15.89 16.03 980,536 -0.01(-0.07%)
Mar 29, 2002 16.10 16.28 15.88 16.04 1,287,406 +0.00(+0.00%)
Mar 28, 2002 16.10 16.28 15.88 16.04 1,287,406 -0.14(-0.84%)
Mar 27, 2002 15.86 16.22 15.84 16.17 1,580,585 +0.43(+2.70%)
Mar 26, 2002 15.47 15.76 15.47 15.75 1,345,008 +0.27(+1.78%)
Mar 25, 2002 15.35 15.65 15.35 15.47 1,096,774 +0.12(+0.78%)
Mar 22, 2002 15.20 15.49 15.13 15.35 627,687 +0.10(+0.65%)
Mar 21, 2002 15.37 15.45 15.12 15.25 905,368 -0.11(-0.72%)
Mar 20, 2002 15.22 15.41 15.16 15.36 1,020,315 +0.10(+0.66%)
Mar 19, 2002 15.47 15.49 15.16 15.26 1,414,751 -0.16(-1.07%)
Mar 18, 2002 15.79 15.79 15.34 15.43 1,657,561 -0.30(-1.91%)
Mar 15, 2002 15.57 15.81 15.52 15.73 2,020,225 +0.16(+1.03%)
Mar 14, 2002 15.22 15.58 15.20 15.57 2,189,158 +0.41(+2.73%)
Mar 13, 2002 14.88 15.29 14.76 15.15 2,335,619 +0.32(+2.15%)
Mar 12, 2002 14.25 14.87 14.21 14.83 1,760,625 +0.58(+4.10%)
Mar 11, 2002 14.16 14.38 14.10 14.25 961,679 +0.20(+1.39%)
Mar 08, 2002 14.13 14.22 13.95 14.05 2,134,655 -0.08(-0.58%)
Mar 07, 2002 14.27 14.28 14.04 14.13 680,124 -0.05(-0.38%)
Mar 06, 2002 14.24 14.31 14.04 14.19 1,519,108 -0.05(-0.34%)
Mar 05, 2002 14.20 14.47 14.13 14.24 2,064,912 +0.06(+0.40%)
Mar 04, 2002 13.75 14.24 13.75 14.18 1,807,121 +0.38(+2.73%)
Mar 01, 2002 13.73 13.88 13.66 13.80 1,105,557 +0.08(+0.56%)
Feb 28, 2002 13.70 13.80 13.57 13.73 852,157 +0.03(+0.23%)
Feb 27, 2002 13.84 13.86 13.66 13.69 747,026 -0.07(-0.52%)
Feb 26, 2002 13.90 13.94 13.75 13.77 840,533 -0.19(-1.37%)
Feb 25, 2002 14.04 14.12 13.87 13.96 777,506 -0.09(-0.61%)
Feb 22, 2002 13.96 14.15 13.84 14.04 876,180 +0.04(+0.28%)
Feb 21, 2002 13.90 14.19 13.76 14.00 1,438,516 +0.06(+0.42%)
Feb 20, 2002 13.70 13.95 13.68 13.95 977,178 +0.21(+1.55%)
Feb 19, 2002 14.05 14.29 13.69 13.73 1,644,387 -0.57(-3.97%)
Feb 18, 2002 14.28 14.44 14.23 14.30 1,380,138 +0.00(+0.00%)
Feb 15, 2002 14.28 14.44 14.23 14.30 1,379,621 -0.17(-1.16%)
Feb 14, 2002 14.36 14.49 14.25 14.47 1,239,619 +0.11(+0.74%)
Feb 13, 2002 13.89 14.40 13.89 14.36 1,623,722 +0.45(+3.20%)
Feb 12, 2002 13.76 13.99 13.74 13.92 1,066,294 +0.04(+0.27%)
Feb 11, 2002 13.85 14.13 13.70 13.88 1,760,367 +0.08(+0.55%)
Feb 08, 2002 13.45 14.03 13.42 13.81 2,439,200 +0.71(+5.43%)
Feb 07, 2002 12.97 13.32 12.89 13.09 1,024,707 +0.06(+0.46%)
Feb 06, 2002 13.26 13.36 13.02 13.03 1,203,456 -0.36(-2.67%)
Feb 05, 2002 13.12 13.48 13.10 13.39 1,014,374 +0.23(+1.75%)
Feb 04, 2002 13.19 13.51 13.16 13.16 1,074,043 -0.03(-0.19%)
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.