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 (%)
Apr 29, 2011 43.33 43.69 43.14 43.65 1,918,915 +0.32(+0.73%)
Apr 28, 2011 43.21 43.38 43.11 43.33 1,291,893 +0.12(+0.27%)
Apr 27, 2011 43.05 43.60 43.00 43.21 1,915,815 +0.20(+0.47%)
Apr 26, 2011 43.07 43.31 42.86 43.01 2,725,463 -0.02(-0.05%)
Apr 25, 2011 43.30 43.41 42.83 43.03 1,978,662 -0.74(-1.70%)
Apr 21, 2011 45.03 45.33 43.73 43.78 3,051,610 -1.01(-2.26%)
Apr 20, 2011 45.67 45.67 44.50 44.79 5,390,629 -0.73(-1.60%)
Apr 19, 2011 45.08 45.98 44.91 45.52 2,584,901 +0.42(+0.93%)
Apr 18, 2011 44.83 45.11 44.38 45.10 1,765,569 -0.08(-0.17%)
Apr 15, 2011 45.05 45.53 44.85 45.18 1,811,147 +0.46(+1.04%)
Apr 14, 2011 44.47 44.83 44.31 44.71 1,747,833 +0.13(+0.30%)
Apr 13, 2011 44.90 44.90 44.51 44.58 1,471,060 -0.26(-0.57%)
Apr 12, 2011 44.61 45.04 44.61 44.84 1,070,183 +0.11(+0.24%)
Apr 11, 2011 44.86 45.23 44.59 44.73 896,024 -0.16(-0.36%)
Apr 08, 2011 45.29 45.33 44.62 44.89 1,207,055 -0.19(-0.43%)
Apr 07, 2011 45.15 45.43 44.93 45.09 1,586,784 -0.18(-0.39%)
Apr 06, 2011 45.11 45.57 45.08 45.26 1,394,451 +0.38(+0.85%)
Apr 05, 2011 44.67 45.16 44.45 44.89 1,634,948 +0.17(+0.38%)
Apr 04, 2011 44.51 44.72 44.36 44.71 910,090 +0.25(+0.56%)
Apr 01, 2011 44.68 44.90 44.43 44.47 1,546,742 -0.14(-0.31%)
Mar 31, 2011 44.15 44.65 44.03 44.61 2,016,580 +0.29(+0.65%)
Mar 30, 2011 44.15 44.51 43.97 44.32 1,988,840 +0.30(+0.68%)
Mar 29, 2011 43.22 44.17 42.96 44.02 3,806,170 +1.71(+4.04%)
Mar 28, 2011 42.33 42.65 42.25 42.31 1,230,169 -0.03(-0.07%)
Mar 25, 2011 42.23 42.52 42.03 42.34 1,531,948 +0.16(+0.38%)
Mar 24, 2011 41.63 42.26 41.51 42.18 1,502,043 +0.62(+1.49%)
Mar 23, 2011 41.45 41.85 41.25 41.56 1,089,394 -0.04(-0.09%)
Mar 22, 2011 41.63 42.05 41.58 41.60 757,449 +0.07(+0.17%)
Mar 21, 2011 41.53 41.74 41.49 41.53 1,531,657 +0.00(+0.00%)
Mar 18, 2011 42.04 42.20 41.16 41.53 3,353,911 -0.36(-0.85%)
Mar 17, 2011 42.33 42.42 41.77 41.89 1,270,435 +0.09(+0.20%)
Mar 16, 2011 42.51 42.69 41.53 41.80 2,345,616 -0.87(-2.03%)
Mar 15, 2011 42.46 42.94 42.44 42.67 3,073,655 -0.80(-1.85%)
Mar 14, 2011 43.97 44.07 43.29 43.47 1,700,798 -0.88(-1.99%)
Mar 11, 2011 43.63 44.41 43.63 44.35 1,691,837 +0.46(+1.06%)
Mar 10, 2011 44.11 44.21 43.68 43.89 2,011,253 -0.50(-1.13%)
Mar 09, 2011 44.18 44.58 44.16 44.39 1,593,019 +0.08(+0.17%)
Mar 08, 2011 43.51 44.46 43.44 44.31 3,663,974 +0.87(+2.01%)
Mar 07, 2011 43.90 44.14 43.28 43.44 2,207,359 -0.37(-0.85%)
Mar 04, 2011 43.60 43.99 43.35 43.81 3,381,543 +0.28(+0.64%)
Mar 03, 2011 43.32 43.73 43.09 43.53 3,071,411 +0.08(+0.18%)
Mar 02, 2011 43.46 43.61 43.04 43.46 2,012,974 -0.07(-0.16%)
Mar 01, 2011 43.91 44.07 43.40 43.52 1,883,357 -0.33(-0.76%)
Feb 28, 2011 43.92 44.14 43.66 43.86 2,570,991 +0.06(+0.14%)
Feb 25, 2011 43.66 43.86 43.50 43.80 2,605,577 +0.22(+0.51%)
Feb 24, 2011 43.61 43.90 43.32 43.57 2,777,131 -0.22(-0.49%)
Feb 23, 2011 43.37 43.88 43.28 43.79 2,792,299 +0.36(+0.84%)
Feb 22, 2011 43.93 44.27 43.32 43.42 1,255,875 -1.06(-2.38%)
Feb 18, 2011 44.07 44.63 44.03 44.48 1,328,243 +0.22(+0.49%)
Feb 17, 2011 44.04 44.32 43.75 44.27 1,199,197 +0.02(+0.05%)
Feb 16, 2011 44.02 44.39 43.89 44.24 2,443,697 +0.39(+0.90%)
Feb 15, 2011 44.23 44.23 43.59 43.85 3,078,598 -0.40(-0.91%)
Feb 14, 2011 44.41 44.41 43.72 44.25 1,758,516 -0.18(-0.40%)
Feb 11, 2011 43.97 44.64 43.69 44.43 2,449,353 +0.39(+0.88%)
Feb 10, 2011 44.41 44.69 43.84 44.04 3,398,114 -0.44(-0.99%)
Feb 09, 2011 45.09 45.09 44.33 44.48 2,756,171 -0.65(-1.44%)
Feb 08, 2011 45.39 45.53 45.03 45.13 1,968,947 -0.13(-0.29%)
Feb 07, 2011 45.55 45.68 45.19 45.26 2,220,541 -0.31(-0.68%)
Feb 04, 2011 45.07 45.59 44.85 45.57 2,400,030 +0.50(+1.11%)
Feb 03, 2011 44.24 45.60 44.07 45.07 3,091,888 +0.71(+1.60%)
Feb 02, 2011 43.77 44.49 43.69 44.36 4,070,224 +0.31(+0.70%)
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.