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 (%)
May 31, 2012 45.56 45.62 44.80 44.97 5,133,882 -0.70(-1.54%)
May 30, 2012 46.02 46.05 45.31 45.67 1,193,288 -0.75(-1.62%)
May 29, 2012 46.14 46.48 45.92 46.42 1,081,915 +0.58(+1.28%)
May 25, 2012 45.42 45.86 45.38 45.84 675,022 +0.47(+1.03%)
May 24, 2012 45.17 45.60 44.95 45.37 1,117,539 +0.24(+0.53%)
May 23, 2012 45.21 45.39 44.86 45.13 1,451,148 -0.27(-0.59%)
May 22, 2012 45.36 45.65 45.22 45.40 1,442,856 +0.09(+0.21%)
May 21, 2012 44.55 45.35 44.48 45.31 936,432 +0.75(+1.69%)
May 18, 2012 44.90 45.03 44.42 44.56 1,374,476 -0.29(-0.65%)
May 17, 2012 45.31 45.41 44.71 44.85 951,534 -0.39(-0.86%)
May 16, 2012 45.24 45.42 44.96 45.24 1,486,515 +0.20(+0.44%)
May 15, 2012 44.66 45.43 44.66 45.04 874,930 +0.32(+0.71%)
May 14, 2012 44.79 44.91 44.26 44.72 616,853 -0.49(-1.08%)
May 11, 2012 45.32 45.81 45.17 45.21 686,213 -0.29(-0.64%)
May 10, 2012 45.63 45.97 45.36 45.50 1,029,245 +0.32(+0.72%)
May 09, 2012 45.15 45.48 44.87 45.18 909,781 -0.32(-0.71%)
May 08, 2012 44.91 45.56 44.67 45.50 962,215 +0.34(+0.75%)
May 07, 2012 45.08 45.33 45.01 45.16 714,879 +0.01(+0.02%)
May 04, 2012 45.54 45.69 45.16 45.16 961,451 -0.62(-1.35%)
May 03, 2012 46.10 46.20 45.65 45.77 680,954 -0.40(-0.87%)
May 02, 2012 46.21 46.48 46.00 46.18 845,519 -0.28(-0.60%)
May 01, 2012 45.44 46.51 45.44 46.45 1,640,828 +0.86(+1.89%)
Apr 30, 2012 45.44 45.65 45.25 45.59 841,865 +0.13(+0.28%)
Apr 27, 2012 45.88 45.99 45.47 45.47 902,048 -0.21(-0.47%)
Apr 26, 2012 45.69 45.91 45.43 45.68 882,646 -0.13(-0.29%)
Apr 25, 2012 46.05 46.14 45.73 45.81 1,004,349 +0.00(+0.00%)
Apr 24, 2012 45.53 46.37 45.20 45.81 1,180,340 +0.33(+0.73%)
Apr 23, 2012 45.95 46.07 45.48 45.48 1,501,907 -0.78(-1.69%)
Apr 20, 2012 46.55 46.76 46.18 46.26 1,480,375 -0.22(-0.48%)
Apr 19, 2012 46.85 47.18 46.22 46.48 1,727,714 -0.30(-0.64%)
Apr 18, 2012 48.04 48.21 46.20 46.78 2,531,640 -0.86(-1.81%)
Apr 17, 2012 46.44 47.88 46.43 47.65 2,309,777 +1.47(+3.18%)
Apr 16, 2012 45.95 46.37 45.69 46.18 934,348 +0.36(+0.78%)
Apr 13, 2012 46.34 46.56 45.78 45.82 1,827,282 -0.67(-1.44%)
Apr 12, 2012 47.16 47.18 46.33 46.49 3,286,229 -0.58(-1.24%)
Apr 11, 2012 46.84 47.39 46.81 47.08 823,456 +0.61(+1.31%)
Apr 10, 2012 47.09 47.31 46.23 46.47 1,298,147 -0.66(-1.39%)
Apr 09, 2012 47.76 47.76 47.11 47.12 1,158,782 -1.22(-2.52%)
Apr 05, 2012 48.14 48.39 48.01 48.34 698,104 +0.07(+0.15%)
Apr 04, 2012 48.53 48.62 48.21 48.27 1,046,525 -0.55(-1.13%)
Apr 03, 2012 49.01 49.01 48.53 48.82 781,602 -0.17(-0.35%)
Apr 02, 2012 48.31 49.25 48.14 49.00 1,449,426 +0.67(+1.39%)
Mar 30, 2012 48.33 48.59 47.88 48.33 995,379 +0.00(+0.00%)
Mar 29, 2012 47.18 48.35 47.11 48.33 1,629,117 +0.69(+1.44%)
Mar 28, 2012 47.74 48.04 47.37 47.64 539,438 -0.13(-0.28%)
Mar 27, 2012 47.88 48.02 47.47 47.77 745,401 -0.03(-0.07%)
Mar 26, 2012 46.80 47.81 46.65 47.81 1,058,803 +1.17(+2.52%)
Mar 23, 2012 47.39 47.43 45.91 46.63 3,571,729 -0.61(-1.30%)
Mar 22, 2012 47.20 47.63 47.00 47.25 679,027 -0.13(-0.27%)
Mar 21, 2012 47.15 47.56 47.03 47.37 845,052 +0.28(+0.60%)
Mar 20, 2012 47.09 47.35 47.09 47.09 863,143 -0.26(-0.55%)
Mar 19, 2012 46.97 47.47 46.95 47.35 858,794 +0.21(+0.45%)
Mar 16, 2012 47.21 47.38 46.97 47.14 1,109,751 -0.09(-0.18%)
Mar 15, 2012 46.88 47.25 46.77 47.22 854,479 +0.51(+1.10%)
Mar 14, 2012 46.30 46.83 46.10 46.71 908,755 +0.41(+0.89%)
Mar 13, 2012 46.09 46.32 45.77 46.30 840,977 +0.41(+0.89%)
Mar 12, 2012 46.44 46.44 45.76 45.89 798,852 -0.51(-1.10%)
Mar 09, 2012 45.96 46.61 45.96 46.40 974,303 +0.52(+1.13%)
Mar 08, 2012 45.74 46.15 45.65 45.88 781,041 +0.42(+0.92%)
Mar 07, 2012 44.98 45.54 44.91 45.47 908,129 +0.51(+1.14%)
Mar 06, 2012 45.13 45.50 44.84 44.95 979,396 -0.55(-1.21%)
Mar 05, 2012 45.44 45.83 45.24 45.50 1,268,916 -0.20(-0.43%)
Mar 02, 2012 45.58 45.89 45.32 45.70 936,471 +0.05(+0.10%)
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.