Quest Diagnostics (NY: DGX )

132.96 +1.90 (+1.45%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.49 39.49 38.95 39.13 970,591 -0.36(-0.90%)
Sep 29, 2005 39.28 39.59 38.91 39.49 511,578 +0.22(+0.55%)
Sep 28, 2005 39.45 39.68 39.17 39.27 585,067 -0.17(-0.43%)
Sep 27, 2005 39.36 39.84 39.23 39.44 1,819,520 -0.18(-0.45%)
Sep 26, 2005 39.48 39.87 39.44 39.62 2,501,065 +0.34(+0.87%)
Sep 23, 2005 39.28 39.57 38.88 39.28 975,370 +0.51(+1.32%)
Sep 22, 2005 38.48 38.85 38.30 38.77 988,414 +0.23(+0.60%)
Sep 21, 2005 38.71 38.85 38.43 38.54 1,466,284 -0.28(-0.72%)
Sep 20, 2005 38.86 39.18 38.67 38.81 1,004,688 -0.05(-0.12%)
Sep 19, 2005 39.02 39.06 38.64 38.86 950,830 -0.12(-0.32%)
Sep 16, 2005 39.02 39.15 38.71 38.98 2,593,281 -0.08(-0.20%)
Sep 15, 2005 39.48 39.64 38.96 39.06 1,230,836 -0.39(-0.98%)
Sep 14, 2005 39.84 39.87 39.31 39.45 914,151 -0.43(-1.07%)
Sep 13, 2005 39.87 40.04 39.41 39.87 1,456,726 +0.02(+0.04%)
Sep 12, 2005 39.80 40.13 39.74 39.86 1,060,611 -0.02(-0.04%)
Sep 09, 2005 39.41 40.13 39.37 39.87 1,208,751 +0.44(+1.12%)
Sep 08, 2005 38.91 39.67 38.77 39.43 1,795,884 +0.21(+0.53%)
Sep 07, 2005 39.29 39.36 39.02 39.22 703,759 -0.12(-0.30%)
Sep 06, 2005 39.09 39.34 38.95 39.34 671,471 +0.43(+1.09%)
Sep 02, 2005 38.88 39.19 38.73 38.91 770,015 +0.05(+0.12%)
Sep 01, 2005 38.69 39.05 38.52 38.87 1,173,104 +0.17(+0.44%)
Aug 31, 2005 38.52 38.74 38.26 38.70 1,327,443 +0.05(+0.12%)
Aug 30, 2005 38.91 39.00 38.31 38.65 1,078,693 -0.40(-1.03%)
Aug 29, 2005 38.45 39.07 38.36 39.05 1,061,774 +0.61(+1.59%)
Aug 26, 2005 38.64 38.71 38.40 38.44 699,755 -0.19(-0.50%)
Aug 25, 2005 38.81 38.83 38.48 38.64 849,057 -0.08(-0.20%)
Aug 24, 2005 38.60 38.95 38.59 38.71 804,499 +0.04(+0.10%)
Aug 23, 2005 38.67 38.87 38.53 38.67 942,306 -0.15(-0.40%)
Aug 22, 2005 38.74 39.03 38.64 38.83 776,214 +0.13(+0.34%)
Aug 19, 2005 38.69 39.07 38.60 38.70 1,502,576 +0.39(+1.01%)
Aug 18, 2005 38.46 38.54 37.92 38.31 1,799,372 -0.25(-0.64%)
Aug 17, 2005 38.64 38.83 38.45 38.56 669,662 -0.26(-0.68%)
Aug 16, 2005 38.66 38.91 38.52 38.82 871,143 +0.09(+0.24%)
Aug 15, 2005 38.91 39.13 38.67 38.73 847,249 -0.09(-0.24%)
Aug 12, 2005 38.98 39.01 38.50 38.82 623,555 -0.16(-0.42%)
Aug 11, 2005 38.81 39.37 38.72 38.98 965,683 +0.12(+0.30%)
Aug 10, 2005 38.30 39.06 38.13 38.87 2,595,089 +0.53(+1.39%)
Aug 09, 2005 37.96 38.50 37.84 38.33 1,756,234 +0.23(+0.61%)
Aug 08, 2005 38.04 38.91 37.75 38.10 3,342,115 +1.32(+3.60%)
Aug 05, 2005 36.97 37.24 36.24 36.78 4,265,953 -0.36(-0.96%)
Aug 04, 2005 38.48 38.71 36.92 37.13 4,705,851 -1.57(-4.06%)
Aug 03, 2005 39.88 39.91 38.69 38.71 2,551,306 -1.20(-3.01%)
Aug 02, 2005 40.06 40.51 39.87 39.91 877,471 -0.13(-0.33%)
Aug 01, 2005 39.87 40.39 39.72 40.04 1,061,645 +0.29(+0.72%)
Jul 29, 2005 40.31 40.46 39.64 39.75 813,411 -0.64(-1.59%)
Jul 28, 2005 40.15 40.64 40.15 40.39 824,776 +0.10(+0.25%)
Jul 27, 2005 40.21 40.57 40.21 40.29 868,818 +0.12(+0.31%)
Jul 26, 2005 39.85 40.35 39.49 40.17 928,616 +0.59(+1.49%)
Jul 25, 2005 40.07 40.08 39.29 39.58 806,695 -0.39(-0.97%)
Jul 22, 2005 39.88 40.17 39.50 39.97 946,568 +0.09(+0.21%)
Jul 21, 2005 40.42 40.42 39.57 39.88 918,929 -0.53(-1.32%)
Jul 20, 2005 41.15 41.23 39.93 40.42 1,928,525 -0.92(-2.23%)
Jul 19, 2005 41.18 42.16 41.18 41.34 1,089,025 +0.34(+0.83%)
Jul 18, 2005 40.63 41.23 40.63 41.00 928,745 +0.11(+0.27%)
Jul 15, 2005 40.60 41.16 40.46 40.89 691,102 +0.29(+0.72%)
Jul 14, 2005 40.84 41.00 40.50 40.59 725,199 -0.01(-0.02%)
Jul 13, 2005 40.88 40.89 40.29 40.60 1,246,464 -0.28(-0.68%)
Jul 12, 2005 41.14 41.21 40.73 40.88 564,273 -0.14(-0.34%)
Jul 11, 2005 41.19 41.22 40.78 41.02 754,775 -0.02(-0.04%)
Jul 08, 2005 41.00 41.09 40.74 41.04 469,603 +0.05(+0.11%)
Jul 07, 2005 40.92 41.21 40.44 40.99 979,761 -0.22(-0.54%)
Jul 06, 2005 41.38 41.61 40.85 41.21 901,881 -0.33(-0.78%)
Jul 05, 2005 40.90 41.73 40.60 41.54 1,092,641 +0.43(+1.04%)
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.