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 (%)
Jun 30, 2014 47.71 47.84 47.43 47.60 1,419,210 -0.11(-0.22%)
Jun 27, 2014 47.06 47.72 46.94 47.71 1,749,115 +0.41(+0.86%)
Jun 26, 2014 47.50 47.51 46.99 47.30 1,666,573 -0.17(-0.36%)
Jun 25, 2014 47.92 48.33 47.46 47.47 1,647,454 -0.34(-0.71%)
Jun 24, 2014 47.92 48.11 47.56 47.81 744,061 -0.22(-0.46%)
Jun 23, 2014 47.97 48.31 47.62 48.03 1,321,710 +0.11(+0.24%)
Jun 20, 2014 47.66 48.10 47.42 47.92 2,012,500 +0.36(+0.75%)
Jun 19, 2014 47.49 47.58 47.09 47.56 1,517,492 +0.08(+0.17%)
Jun 18, 2014 47.37 47.56 47.22 47.48 1,579,361 -0.02(-0.05%)
Jun 17, 2014 47.28 47.52 47.25 47.50 1,483,310 +0.02(+0.03%)
Jun 16, 2014 48.14 48.15 47.37 47.49 1,651,989 -0.54(-1.11%)
Jun 13, 2014 48.45 48.74 47.88 48.02 1,805,046 -0.41(-0.84%)
Jun 12, 2014 48.40 48.74 47.58 48.43 2,560,036 +0.07(+0.15%)
Jun 11, 2014 49.31 49.37 48.30 48.35 4,333,967 -1.17(-2.36%)
Jun 10, 2014 50.11 50.24 49.47 49.52 2,927,409 -0.56(-1.12%)
Jun 06, 2014 49.99 50.29 49.95 50.08 1,959,874 +0.33(+0.67%)
Jun 05, 2014 50.03 50.35 49.61 49.75 4,331,605 -0.24(-0.49%)
Jun 04, 2014 49.47 50.63 49.38 49.99 4,231,117 +0.58(+1.17%)
Jun 03, 2014 48.69 49.56 47.95 49.42 10,756,039 +0.73(+1.50%)
Jun 02, 2014 48.54 49.21 48.32 48.69 2,157,836 +0.11(+0.23%)
May 30, 2014 48.23 48.62 47.83 48.57 2,261,388 +0.24(+0.49%)
May 29, 2014 47.16 48.35 47.07 48.34 2,783,701 +1.24(+2.63%)
May 28, 2014 46.90 47.29 46.68 47.10 1,703,151 +0.28(+0.61%)
May 27, 2014 46.68 47.02 46.40 46.81 1,541,048 +0.23(+0.49%)
May 23, 2014 46.52 46.59 46.59 46.59 1,684,231 -0.06(-0.12%)
May 22, 2014 46.58 46.80 46.51 46.64 650,598 +0.07(+0.16%)
May 21, 2014 46.52 46.81 46.44 46.57 846,354 +0.17(+0.37%)
May 20, 2014 46.61 46.75 46.24 46.40 1,163,038 -0.15(-0.33%)
May 19, 2014 47.03 47.09 46.43 46.55 1,629,465 -0.41(-0.86%)
May 16, 2014 46.64 47.11 46.52 46.96 3,358,681 +0.32(+0.68%)
May 15, 2014 46.21 46.66 45.85 46.64 1,869,090 +0.30(+0.65%)
May 14, 2014 46.38 46.47 46.08 46.34 970,351 -0.11(-0.23%)
May 13, 2014 46.45 46.53 46.15 46.45 2,093,265 +0.06(+0.12%)
May 12, 2014 46.59 46.74 46.21 46.39 2,283,561 +0.02(+0.03%)
May 09, 2014 46.33 46.73 46.03 46.38 3,296,568 -0.07(-0.16%)
May 08, 2014 45.78 47.03 45.69 46.45 5,984,792 +1.11(+2.45%)
May 07, 2014 45.33 45.58 45.06 45.34 4,114,931 +0.27(+0.59%)
May 06, 2014 44.88 45.28 44.67 45.07 1,543,254 +0.06(+0.13%)
May 05, 2014 44.99 45.12 44.74 45.01 1,343,959 -0.17(-0.38%)
May 02, 2014 45.31 45.46 45.02 45.18 1,673,210 -0.21(-0.46%)
May 01, 2014 45.26 45.82 45.05 45.39 1,224,704 +0.03(+0.07%)
Apr 30, 2014 45.05 45.56 44.91 45.36 2,153,100 +0.23(+0.50%)
Apr 29, 2014 45.42 45.87 44.98 45.14 2,972,016 -0.20(-0.45%)
Apr 28, 2014 45.55 45.55 44.53 45.34 2,675,381 +0.02(+0.04%)
Apr 25, 2014 46.73 46.81 45.31 45.32 4,671,349 -1.37(-2.94%)
Apr 24, 2014 47.36 47.55 46.13 46.69 3,803,799 -0.63(-1.34%)
Apr 23, 2014 47.43 47.83 47.24 47.32 2,376,756 -0.04(-0.09%)
Apr 22, 2014 48.26 48.56 47.34 47.37 2,945,087 -0.73(-1.52%)
Apr 21, 2014 48.14 48.53 47.99 48.10 1,462,079 -0.15(-0.30%)
Apr 17, 2014 48.65 48.24 48.24 48.24 1,827,255 -0.41(-0.83%)
Apr 16, 2014 49.28 49.28 48.26 48.65 2,735,725 -0.08(-0.17%)
Apr 15, 2014 48.77 49.16 48.21 48.73 2,139,473 -0.05(-0.10%)
Apr 14, 2014 47.77 48.81 47.75 48.78 2,476,376 +1.18(+2.49%)
Apr 11, 2014 47.96 48.22 47.48 47.59 2,388,978 -0.39(-0.81%)
Apr 10, 2014 48.64 48.87 47.77 47.98 2,598,861 -0.53(-1.09%)
Apr 09, 2014 48.59 48.74 47.94 48.51 2,315,407 -0.02(-0.05%)
Apr 08, 2014 47.74 48.61 47.62 48.53 4,129,238 +0.86(+1.80%)
Apr 07, 2014 48.48 48.64 47.42 47.67 2,647,041 -0.67(-1.39%)
Apr 04, 2014 48.87 49.15 48.31 48.35 2,940,688 -0.55(-1.13%)
Apr 03, 2014 49.29 49.58 48.58 48.90 3,599,119 -0.43(-0.87%)
Apr 02, 2014 48.35 49.59 48.05 49.33 7,048,136 +0.94(+1.95%)
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.