Quest Diagnostics (NY: DGX )

155.12 -0.36 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.02 42.50 41.66 41.88 2,186,016 -0.42(-0.99%)
Jul 28, 2011 42.20 42.59 42.12 42.30 2,501,535 +0.10(+0.24%)
Jul 27, 2011 43.01 43.03 42.19 42.20 2,499,540 -1.02(-2.37%)
Jul 26, 2011 43.71 43.71 43.02 43.23 2,465,264 -0.41(-0.94%)
Jul 25, 2011 43.95 43.98 43.37 43.64 2,923,311 -0.56(-1.26%)
Jul 22, 2011 44.01 44.25 43.95 44.19 2,670,056 -0.26(-0.59%)
Jul 21, 2011 44.57 44.57 43.59 44.46 4,677,331 +0.21(+0.47%)
Jul 20, 2011 45.05 45.05 43.91 44.25 6,060,541 -1.19(-2.63%)
Jul 19, 2011 44.52 45.48 44.47 45.44 2,998,183 +0.45(+1.00%)
Jul 18, 2011 44.83 45.11 44.66 44.99 1,706,182 -0.03(-0.07%)
Jul 15, 2011 45.05 45.23 44.57 45.02 1,675,927 +0.05(+0.10%)
Jul 14, 2011 44.99 45.19 44.79 44.98 3,892,962 -0.28(-0.62%)
Jul 13, 2011 45.46 45.68 45.12 45.26 2,354,394 -0.12(-0.27%)
Jul 12, 2011 45.30 45.86 45.30 45.38 1,729,600 -0.06(-0.14%)
Jul 11, 2011 45.92 45.92 45.37 45.44 1,542,348 -0.78(-1.69%)
Jul 08, 2011 46.61 46.69 45.92 46.23 1,172,070 -0.76(-1.62%)
Jul 07, 2011 46.98 47.15 46.68 46.99 1,388,007 +0.31(+0.66%)
Jul 06, 2011 46.19 46.93 46.17 46.68 1,836,956 +0.40(+0.87%)
Jul 05, 2011 46.28 46.40 45.98 46.27 1,501,675 -0.14(-0.30%)
Jul 01, 2011 45.94 46.43 45.45 46.41 1,456,740 +0.58(+1.27%)
Jun 30, 2011 45.57 46.19 45.54 45.83 1,752,267 +0.54(+1.18%)
Jun 29, 2011 46.00 46.05 45.21 45.30 2,785,142 -0.55(-1.20%)
Jun 28, 2011 46.15 46.15 45.41 45.85 2,310,754 -0.19(-0.42%)
Jun 27, 2011 46.11 46.20 45.86 46.04 1,144,568 +0.05(+0.10%)
Jun 24, 2011 46.63 46.73 45.77 45.99 2,462,490 -0.63(-1.36%)
Jun 23, 2011 46.81 46.84 46.07 46.63 2,395,000 -0.46(-0.99%)
Jun 22, 2011 47.06 47.39 46.95 47.09 2,243,884 +0.04(+0.08%)
Jun 21, 2011 47.00 47.15 46.76 47.05 2,959,248 +0.15(+0.33%)
Jun 20, 2011 47.11 47.11 46.84 46.90 3,478,372 +0.02(+0.03%)
Jun 17, 2011 46.84 47.22 46.71 46.88 3,264,894 +0.31(+0.66%)
Jun 16, 2011 45.93 46.63 45.79 46.57 2,657,732 +0.64(+1.40%)
Jun 15, 2011 45.83 46.26 45.66 45.93 1,985,722 -0.17(-0.37%)
Jun 14, 2011 45.94 46.26 45.91 46.10 1,434,649 +0.34(+0.74%)
Jun 13, 2011 45.33 45.91 45.10 45.76 1,729,978 +0.46(+1.03%)
Jun 10, 2011 45.30 45.57 45.07 45.30 1,669,846 -0.07(-0.15%)
Jun 09, 2011 44.89 45.64 44.86 45.37 1,277,011 +0.45(+1.00%)
Jun 08, 2011 44.78 45.20 44.74 44.92 1,696,829 +0.02(+0.03%)
Jun 07, 2011 44.95 45.06 44.86 44.90 2,243,051 +0.02(+0.05%)
Jun 06, 2011 44.94 44.99 44.85 44.88 3,780,169 -0.21(-0.46%)
Jun 03, 2011 44.70 45.21 44.65 45.09 2,804,247 +0.60(+1.34%)
May 24, 2011 44.71 44.79 44.49 44.49 1,707,124 -0.21(-0.47%)
May 23, 2011 44.54 44.71 44.18 44.70 2,418,409 -0.34(-0.76%)
May 20, 2011 44.78 45.14 44.78 45.04 2,104,338 -0.19(-0.41%)
May 19, 2011 45.29 45.33 44.94 45.23 1,920,344 +0.05(+0.12%)
May 18, 2011 44.90 45.23 44.68 45.17 1,518,100 +0.33(+0.73%)
May 17, 2011 44.57 44.88 44.41 44.85 1,921,435 +0.22(+0.49%)
May 16, 2011 44.24 44.71 44.08 44.63 1,882,323 +0.19(+0.44%)
May 13, 2011 44.62 45.00 44.18 44.44 1,588,960 -0.26(-0.59%)
May 12, 2011 44.11 44.82 43.87 44.70 1,892,618 +0.57(+1.28%)
May 11, 2011 44.13 44.28 43.85 44.13 1,143,931 +0.01(+0.02%)
May 10, 2011 44.12 44.41 43.65 44.13 1,228,363 +0.17(+0.39%)
May 09, 2011 43.84 44.04 43.27 43.96 1,171,372 +0.03(+0.07%)
May 06, 2011 43.65 44.13 43.53 43.93 2,254,207 +0.53(+1.23%)
May 05, 2011 43.17 43.57 43.07 43.39 1,901,412 +0.00(+0.00%)
May 04, 2011 43.17 43.65 43.10 43.39 1,532,996 +0.20(+0.47%)
May 03, 2011 43.59 43.64 43.10 43.19 1,481,307 -0.54(-1.24%)
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.