Quest Diagnostics (NY: DGX )

139.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.20 16.64 16.20 16.57 2,026,166 +0.42(+2.61%)
Aug 30, 2004 16.34 16.35 16.14 16.15 1,233,161 -0.24(-1.45%)
Aug 27, 2004 16.17 16.45 16.14 16.39 1,456,081 +0.29(+1.79%)
Aug 26, 2004 15.99 16.15 15.92 16.10 1,458,922 +0.12(+0.76%)
Aug 25, 2004 15.99 16.01 15.91 15.98 1,542,355 -0.05(-0.34%)
Aug 24, 2004 16.16 16.23 15.93 16.03 1,647,487 -0.13(-0.83%)
Aug 23, 2004 16.32 16.35 16.10 16.16 1,278,365 -0.16(-1.01%)
Aug 20, 2004 16.24 16.34 16.20 16.33 735,660 +0.07(+0.40%)
Aug 19, 2004 16.30 16.33 16.19 16.26 1,024,707 -0.12(-0.72%)
Aug 18, 2004 16.35 16.38 16.24 16.38 1,238,069 +0.03(+0.18%)
Aug 17, 2004 16.25 16.40 16.22 16.35 1,893,396 +0.11(+0.67%)
Aug 16, 2004 15.91 16.29 15.91 16.24 2,079,636 +0.30(+1.86%)
Aug 13, 2004 15.81 16.00 15.81 15.95 1,313,495 +0.14(+0.88%)
Aug 12, 2004 15.98 16.02 15.77 15.81 1,640,254 -0.23(-1.42%)
Aug 11, 2004 15.73 16.05 15.67 16.04 1,459,697 +0.22(+1.41%)
Aug 10, 2004 15.57 15.85 15.57 15.81 1,195,965 +0.24(+1.57%)
Aug 09, 2004 15.34 15.65 15.34 15.57 1,735,570 +0.20(+1.32%)
Aug 06, 2004 15.76 15.76 15.31 15.37 1,597,633 -0.40(-2.54%)
Aug 05, 2004 15.85 16.02 15.76 15.77 837,692 -0.11(-0.68%)
Aug 04, 2004 15.75 15.91 15.57 15.87 1,320,727 +0.11(+0.69%)
Aug 03, 2004 16.05 16.09 15.76 15.77 1,148,178 -0.32(-1.96%)
Aug 02, 2004 15.87 16.14 15.80 16.08 1,449,106 +0.19(+1.22%)
Jul 30, 2004 15.90 15.97 15.80 15.89 1,107,365 -0.01(-0.05%)
Jul 29, 2004 15.74 15.94 15.74 15.90 1,834,501 +0.08(+0.51%)
Jul 28, 2004 15.64 15.86 15.55 15.81 1,432,058 +0.11(+0.70%)
Jul 27, 2004 15.85 15.87 15.37 15.70 2,540,198 -0.15(-0.96%)
Jul 26, 2004 16.11 16.18 15.82 15.86 1,699,923 -0.32(-1.96%)
Jul 23, 2004 16.29 16.32 16.16 16.17 1,155,410 -0.10(-0.62%)
Jul 22, 2004 15.90 16.48 15.90 16.28 3,157,554 +0.37(+2.35%)
Jul 21, 2004 16.29 16.29 15.79 15.90 2,814,005 -0.44(-2.67%)
Jul 20, 2004 16.34 16.36 16.22 16.34 934,299 +0.02(+0.12%)
Jul 19, 2004 16.31 16.45 16.22 16.32 1,564,828 +0.02(+0.09%)
Jul 16, 2004 16.38 16.39 16.28 16.30 919,317 -0.01(-0.07%)
Jul 15, 2004 16.29 16.44 16.27 16.31 747,801 +0.02(+0.10%)
Jul 14, 2004 16.30 16.43 16.25 16.30 1,035,814 -0.13(-0.81%)
Jul 13, 2004 16.36 16.48 16.34 16.43 907,176 +0.07(+0.43%)
Jul 12, 2004 16.32 16.46 16.22 16.36 1,074,302 +0.02(+0.14%)
Jul 09, 2004 16.36 16.42 16.30 16.34 999,392 +0.00(+0.01%)
Jul 08, 2004 16.47 16.47 16.29 16.34 1,206,039 -0.10(-0.61%)
Jul 07, 2004 16.23 16.54 16.23 16.44 1,477,003 +0.18(+1.10%)
Jul 06, 2004 16.37 16.37 16.14 16.26 1,237,294 -0.06(-0.36%)
Jul 02, 2004 16.39 16.41 16.23 16.32 972,528 -0.20(-1.18%)
Jul 01, 2004 16.45 16.52 16.32 16.51 1,536,156 +0.07(+0.42%)
Jun 30, 2004 16.12 16.45 16.12 16.44 1,619,073 +0.23(+1.42%)
Jun 29, 2004 16.24 16.36 16.21 16.21 2,144,987 -0.06(-0.37%)
Jun 28, 2004 16.65 16.65 16.07 16.27 4,986,632 -0.63(-3.70%)
Jun 25, 2004 16.82 16.90 16.75 16.90 1,141,203 +0.05(+0.32%)
Jun 24, 2004 16.89 16.98 16.81 16.84 751,933 +0.01(+0.06%)
Jun 23, 2004 16.65 16.86 16.65 16.83 2,052,513 -0.07(-0.40%)
Jun 22, 2004 16.61 16.95 16.52 16.90 1,609,515 +0.20(+1.19%)
Jun 21, 2004 16.91 16.94 16.67 16.70 888,837 -0.21(-1.23%)
Jun 18, 2004 16.82 17.00 16.78 16.91 745,734 +0.05(+0.28%)
Jun 17, 2004 17.01 17.01 16.78 16.86 1,439,291 -0.21(-1.22%)
Jun 16, 2004 16.96 17.13 16.94 17.07 1,066,294 +0.15(+0.86%)
Jun 15, 2004 16.88 17.00 16.88 16.93 1,120,797 +0.10(+0.59%)
Jun 14, 2004 16.87 16.97 16.81 16.83 877,213 -0.15(-0.87%)
Jun 10, 2004 16.89 17.00 16.89 16.98 687,615 +0.04(+0.26%)
Jun 09, 2004 16.94 17.02 16.93 16.93 1,092,383 -0.10(-0.60%)
Jun 08, 2004 17.10 17.11 16.94 17.03 1,473,645 -0.06(-0.34%)
Jun 07, 2004 17.20 17.22 17.09 17.09 1,151,277 -0.06(-0.34%)
Jun 04, 2004 17.10 17.22 17.03 17.15 1,393,312 +0.10(+0.59%)
Jun 03, 2004 17.02 17.23 16.98 17.05 2,628,540 +0.04(+0.26%)
Jun 02, 2004 16.98 17.13 16.88 17.00 2,758,468 +0.03(+0.17%)
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.