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 29, 2011 43.81 44.18 43.62 44.13 1,897,782 +0.32(+0.73%)
Apr 28, 2011 43.69 43.86 43.59 43.81 1,277,666 +0.12(+0.27%)
Apr 27, 2011 43.53 44.09 43.48 43.69 1,894,716 +0.20(+0.47%)
Apr 26, 2011 43.55 43.80 43.34 43.49 2,695,447 -0.02(-0.05%)
Apr 25, 2011 43.78 43.90 43.30 43.51 1,956,871 -0.75(-1.70%)
Apr 21, 2011 45.53 45.84 44.22 44.27 3,018,003 -1.03(-2.26%)
Apr 20, 2011 46.18 46.18 44.99 45.29 5,331,262 -0.74(-1.60%)
Apr 19, 2011 45.58 46.49 45.41 46.03 2,556,434 +0.42(+0.93%)
Apr 18, 2011 45.33 45.61 44.88 45.60 1,746,125 -0.08(-0.17%)
Apr 15, 2011 45.55 46.03 45.35 45.68 1,791,201 +0.47(+1.04%)
Apr 14, 2011 44.96 45.33 44.81 45.21 1,728,585 +0.13(+0.30%)
Apr 13, 2011 45.40 45.40 45.00 45.08 1,454,860 -0.26(-0.57%)
Apr 12, 2011 45.11 45.54 45.11 45.34 1,058,397 +0.11(+0.24%)
Apr 11, 2011 45.36 45.73 45.09 45.23 886,157 -0.16(-0.36%)
Apr 08, 2011 45.79 45.84 45.12 45.39 1,193,761 -0.20(-0.43%)
Apr 07, 2011 45.65 45.93 45.43 45.59 1,569,309 -0.18(-0.39%)
Apr 06, 2011 45.61 46.08 45.58 45.77 1,379,094 +0.38(+0.84%)
Apr 05, 2011 45.17 45.66 44.95 45.39 1,616,943 +0.17(+0.38%)
Apr 04, 2011 45.00 45.22 44.85 45.21 900,068 +0.25(+0.56%)
Apr 01, 2011 45.18 45.40 44.92 44.96 1,529,708 -0.14(-0.31%)
Mar 31, 2011 44.64 45.15 44.52 45.10 1,994,371 +0.29(+0.65%)
Mar 30, 2011 44.64 45.01 44.46 44.81 1,966,937 +0.30(+0.68%)
Mar 29, 2011 43.70 44.66 43.44 44.51 3,764,253 +1.73(+4.04%)
Mar 28, 2011 42.81 43.13 42.72 42.78 1,216,621 -0.03(-0.07%)
Mar 25, 2011 42.70 42.99 42.50 42.81 1,515,077 +0.16(+0.38%)
Mar 24, 2011 42.09 42.74 41.97 42.65 1,485,501 +0.63(+1.49%)
Mar 23, 2011 41.92 42.31 41.71 42.02 1,077,396 -0.04(-0.09%)
Mar 22, 2011 42.09 42.52 42.04 42.06 749,107 +0.07(+0.17%)
Mar 21, 2011 41.99 42.20 41.95 41.99 1,514,789 +0.00(+0.00%)
Mar 18, 2011 42.51 42.67 41.62 41.99 3,316,975 -0.36(-0.85%)
Mar 17, 2011 42.81 42.89 42.24 42.35 1,256,443 +0.09(+0.20%)
Mar 16, 2011 42.99 43.17 41.99 42.27 2,319,784 -0.88(-2.03%)
Mar 15, 2011 42.93 43.42 42.92 43.14 3,039,804 -0.81(-1.85%)
Mar 14, 2011 44.46 44.56 43.77 43.95 1,682,067 -0.89(-1.99%)
Mar 11, 2011 44.11 44.90 44.11 44.85 1,673,205 +0.47(+1.06%)
Mar 10, 2011 44.60 44.70 44.17 44.38 1,989,103 -0.51(-1.13%)
Mar 09, 2011 44.67 45.08 44.65 44.88 1,575,475 +0.08(+0.17%)
Mar 08, 2011 43.99 44.95 43.92 44.81 3,623,622 +0.88(+2.01%)
Mar 07, 2011 44.39 44.63 43.76 43.92 2,183,050 -0.38(-0.85%)
Mar 04, 2011 44.09 44.48 43.83 44.30 3,344,302 +0.28(+0.64%)
Mar 03, 2011 43.80 44.21 43.57 44.02 3,037,585 +0.08(+0.18%)
Mar 02, 2011 43.94 44.10 43.52 43.94 1,990,805 -0.07(-0.16%)
Mar 01, 2011 44.40 44.56 43.88 44.01 1,862,615 -0.34(-0.76%)
Feb 28, 2011 44.41 44.63 44.14 44.35 2,542,677 +0.06(+0.14%)
Feb 25, 2011 44.15 44.35 43.99 44.28 2,576,881 +0.23(+0.51%)
Feb 24, 2011 44.10 44.39 43.81 44.06 2,746,547 -0.22(-0.49%)
Feb 23, 2011 43.85 44.37 43.76 44.27 2,761,548 +0.37(+0.84%)
Feb 22, 2011 44.42 44.76 43.80 43.91 1,242,044 -1.07(-2.38%)
Feb 18, 2011 44.56 45.13 44.52 44.98 1,313,615 +0.22(+0.49%)
Feb 17, 2011 44.53 44.81 44.24 44.76 1,185,990 +0.02(+0.05%)
Feb 16, 2011 44.51 44.88 44.38 44.74 2,416,785 +0.40(+0.90%)
Feb 15, 2011 44.72 44.72 44.08 44.34 3,044,693 -0.41(-0.91%)
Feb 14, 2011 44.90 44.90 44.20 44.74 1,739,150 -0.18(-0.40%)
Feb 11, 2011 44.45 45.13 44.18 44.92 2,422,378 +0.39(+0.88%)
Feb 10, 2011 44.90 45.19 44.33 44.53 3,360,690 -0.45(-0.99%)
Feb 09, 2011 45.60 45.60 44.82 44.98 2,725,818 -0.66(-1.44%)
Feb 08, 2011 45.89 46.04 45.53 45.63 1,947,263 -0.13(-0.29%)
Feb 07, 2011 46.06 46.19 45.70 45.77 2,196,086 -0.31(-0.68%)
Feb 04, 2011 45.57 46.10 45.35 46.08 2,373,599 +0.51(+1.11%)
Feb 03, 2011 44.73 46.10 44.56 45.57 3,057,837 +0.72(+1.60%)
Feb 02, 2011 44.26 44.99 44.17 44.85 4,025,398 +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.