Quest Diagnostics (NY: DGX )

155.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.62 45.00 44.32 44.85 2,434,702 +0.29(+0.64%)
Mar 27, 2013 44.88 44.91 44.52 44.56 1,447,321 -0.67(-1.48%)
Mar 26, 2013 44.76 45.43 44.66 45.23 1,214,703 +0.67(+1.51%)
Mar 25, 2013 44.81 45.06 44.39 44.56 1,126,260 -0.13(-0.28%)
Mar 22, 2013 44.51 44.72 44.44 44.69 958,718 +0.21(+0.46%)
Mar 21, 2013 44.49 44.74 44.24 44.48 944,128 -0.17(-0.37%)
Mar 20, 2013 44.64 44.92 44.44 44.65 3,176,225 +0.21(+0.46%)
Mar 19, 2013 44.02 44.73 44.00 44.44 2,122,802 +0.58(+1.31%)
Mar 18, 2013 44.17 44.26 43.83 43.87 1,222,355 -0.55(-1.24%)
Mar 15, 2013 44.51 44.73 44.29 44.42 1,298,067 -0.22(-0.50%)
Mar 14, 2013 44.35 44.82 44.13 44.64 1,748,552 +0.40(+0.91%)
Mar 13, 2013 44.46 44.53 44.10 44.24 1,144,011 -0.17(-0.37%)
Mar 12, 2013 44.47 44.91 44.21 44.40 2,311,829 -0.04(-0.09%)
Mar 11, 2013 44.18 44.66 44.07 44.44 1,479,020 +0.24(+0.55%)
Mar 08, 2013 43.87 44.26 43.77 44.20 1,540,055 +0.41(+0.94%)
Mar 07, 2013 44.45 44.61 43.71 43.79 1,727,233 -0.73(-1.63%)
Mar 06, 2013 44.56 45.00 44.49 44.51 1,160,985 -0.06(-0.12%)
Mar 05, 2013 44.36 44.81 44.22 44.57 1,330,802 +0.33(+0.75%)
Mar 04, 2013 44.24 44.40 44.04 44.24 2,447,919 -0.11(-0.25%)
Mar 01, 2013 44.24 44.47 43.85 44.35 1,158,000 -0.03(-0.07%)
Feb 28, 2013 44.62 44.77 44.37 44.38 1,226,682 +0.00(+0.00%)
Feb 27, 2013 44.02 44.51 44.02 44.38 1,136,601 +0.29(+0.66%)
Feb 26, 2013 44.18 44.27 43.58 44.09 1,256,907 +0.13(+0.29%)
Feb 25, 2013 44.37 44.70 43.96 43.96 2,476,784 -0.09(-0.20%)
Feb 22, 2013 44.54 44.66 44.00 44.05 1,546,855 -0.30(-0.68%)
Feb 21, 2013 44.84 44.91 44.24 44.35 1,255,361 -0.56(-1.25%)
Feb 20, 2013 45.42 45.52 44.90 44.91 1,458,187 -0.55(-1.22%)
Feb 19, 2013 45.23 45.71 45.14 45.46 1,216,175 +0.17(+0.38%)
Feb 15, 2013 44.75 45.36 44.66 45.29 1,464,302 +0.62(+1.40%)
Feb 14, 2013 44.86 44.99 44.62 44.66 2,206,582 -0.35(-0.77%)
Feb 13, 2013 44.95 45.27 44.78 45.01 1,312,758 +0.07(+0.16%)
Feb 12, 2013 45.71 45.75 44.82 44.94 2,077,556 -0.83(-1.81%)
Feb 11, 2013 46.29 46.40 45.76 45.77 1,047,335 -0.45(-0.97%)
Feb 08, 2013 46.33 46.42 45.94 46.22 1,236,934 -0.15(-0.32%)
Feb 07, 2013 46.02 46.51 45.98 46.37 1,509,161 +0.43(+0.95%)
Feb 06, 2013 45.45 45.95 45.45 45.94 899,214 +0.35(+0.76%)
Feb 04, 2013 45.80 46.16 45.52 45.59 1,123,246 -0.32(-0.71%)
Feb 01, 2013 46.14 46.20 45.48 45.91 2,024,277 +0.13(+0.28%)
Jan 31, 2013 46.14 46.18 45.70 45.78 2,986,405 -0.32(-0.69%)
Jan 30, 2013 46.02 46.27 45.81 46.10 1,981,140 +0.08(+0.17%)
Jan 29, 2013 45.60 46.03 45.06 46.02 2,498,004 +0.01(+0.02%)
Jan 28, 2013 45.92 46.12 45.59 46.01 1,633,951 +0.24(+0.52%)
Jan 25, 2013 46.18 46.27 45.59 45.78 1,539,677 -0.40(-0.87%)
Jan 24, 2013 46.11 46.89 46.08 46.18 2,111,337 +0.03(+0.07%)
Jan 23, 2013 45.79 46.57 45.32 46.15 5,022,400 -2.70(-5.53%)
Jan 22, 2013 48.38 48.95 48.22 48.85 2,661,616 +0.34(+0.70%)
Jan 18, 2013 47.90 48.51 47.74 48.51 3,788,173 +0.67(+1.40%)
Jan 17, 2013 47.40 47.86 47.37 47.84 951,914 +0.49(+1.03%)
Jan 16, 2013 47.13 47.39 46.90 47.35 940,107 +0.06(+0.12%)
Jan 15, 2013 47.05 47.33 46.69 47.29 902,050 +0.16(+0.34%)
Jan 14, 2013 46.98 47.25 46.76 47.14 1,426,174 +0.20(+0.42%)
Jan 11, 2013 46.99 47.16 46.63 46.94 1,078,748 -0.13(-0.29%)
Jan 10, 2013 46.54 47.18 46.42 47.07 1,501,510 +0.65(+1.40%)
Jan 09, 2013 45.50 46.51 45.50 46.42 2,485,537 +1.09(+2.41%)
Jan 08, 2013 45.45 45.50 44.89 45.33 2,717,861 -0.09(-0.19%)
Jan 07, 2013 45.62 45.62 45.14 45.42 1,881,303 -0.16(-0.36%)
Jan 04, 2013 46.01 46.11 45.54 45.59 1,985,077 -0.29(-0.63%)
Jan 03, 2013 46.07 46.49 45.66 45.88 1,516,348 -0.23(-0.49%)
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.