Quest Diagnostics (NY: DGX )

138.56 -1.75 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.40 49.80 48.83 49.20 1,579,454 -0.89(-1.78%)
Jan 30, 2008 50.19 50.76 49.76 50.09 998,258 +0.12(+0.24%)
Jan 29, 2008 50.08 50.26 49.50 49.97 851,945 +0.41(+0.83%)
Jan 28, 2008 48.77 49.71 48.77 49.56 887,819 +0.54(+1.10%)
Jan 25, 2008 49.46 49.58 48.64 49.02 1,225,527 -0.07(-0.14%)
Jan 24, 2008 50.19 50.33 48.96 49.09 1,734,994 -0.64(-1.29%)
Jan 23, 2008 50.21 50.44 48.99 49.73 1,774,600 -1.08(-2.13%)
Jan 22, 2008 49.88 52.01 48.07 50.81 1,891,980 -0.85(-1.65%)
Jan 21, 2008 52.12 52.15 51.06 51.66 0 +0.00(+0.00%)
Jan 18, 2008 52.12 52.15 51.06 51.66 1,152,175 -0.01(-0.02%)
Jan 17, 2008 52.74 52.74 51.60 51.67 1,435,746 -1.02(-1.94%)
Jan 16, 2008 52.02 53.15 52.02 52.69 1,228,729 +0.47(+0.90%)
Jan 15, 2008 53.11 53.49 52.20 52.22 1,691,700 -1.44(-2.68%)
Jan 14, 2008 54.13 54.24 53.39 53.66 868,400 -0.15(-0.28%)
Jan 11, 2008 53.74 54.17 53.50 53.81 855,500 -0.16(-0.30%)
Jan 10, 2008 53.01 54.50 53.00 53.97 1,823,500 +0.84(+1.58%)
Jan 09, 2008 51.23 53.20 51.07 53.13 1,704,953 +1.79(+3.49%)
Jan 08, 2008 51.64 51.77 51.27 51.34 1,731,800 -0.31(-0.60%)
Jan 07, 2008 51.68 51.93 51.39 51.65 1,228,400 +0.17(+0.33%)
Jan 04, 2008 51.73 52.19 51.48 51.48 1,193,925 -0.63(-1.21%)
Jan 03, 2008 51.97 52.22 51.78 52.11 1,073,800 +0.15(+0.29%)
Jan 02, 2008 52.97 52.97 51.71 51.96 1,526,400 -0.94(-1.78%)
Jan 01, 2008 52.90 53.18 52.76 52.90 0 +0.00(+0.00%)
Dec 31, 2007 52.90 53.18 52.76 52.90 615,475 -0.02(-0.04%)
Dec 28, 2007 53.03 53.49 52.81 52.92 476,524 -0.23(-0.43%)
Dec 27, 2007 53.54 53.54 52.91 53.15 684,154 -0.41(-0.77%)
Dec 26, 2007 53.19 53.79 53.00 53.56 723,900 +0.50(+0.94%)
Dec 24, 2007 53.26 53.26 52.51 53.06 482,645 +0.12(+0.23%)
Dec 21, 2007 53.25 53.55 52.94 52.94 1,477,300 -0.08(-0.15%)
Dec 20, 2007 52.86 53.19 52.85 53.02 756,200 +0.20(+0.38%)
Dec 19, 2007 53.06 53.21 52.50 52.82 797,092 -0.24(-0.45%)
Dec 18, 2007 53.28 53.28 52.77 53.06 887,601 +0.06(+0.11%)
Dec 17, 2007 53.40 53.55 52.91 53.00 762,100 -0.54(-1.01%)
Dec 14, 2007 53.75 53.95 53.54 53.54 741,780 -0.36(-0.67%)
Dec 13, 2007 54.32 54.32 53.53 53.90 752,950 -0.21(-0.39%)
Dec 12, 2007 55.47 55.47 53.78 54.11 969,451 -0.04(-0.07%)
Dec 11, 2007 54.39 54.70 54.09 54.15 1,429,170 -0.05(-0.09%)
Dec 10, 2007 54.44 54.60 53.83 54.20 1,516,086 -0.20(-0.37%)
Dec 07, 2007 54.98 54.98 54.25 54.40 1,168,700 -0.65(-1.18%)
Dec 06, 2007 55.24 55.27 54.60 55.05 717,355 -0.21(-0.38%)
Dec 05, 2007 55.22 55.40 54.88 55.26 833,100 +0.52(+0.95%)
Dec 04, 2007 54.56 54.85 54.56 54.74 606,900 +0.05(+0.09%)
Dec 03, 2007 54.69 55.08 54.44 54.69 760,275 -0.37(-0.67%)
Nov 30, 2007 55.77 55.77 54.93 55.06 1,196,975 -0.16(-0.29%)
Nov 29, 2007 55.38 55.49 54.95 55.22 917,929 -0.26(-0.47%)
Nov 28, 2007 55.04 55.70 54.74 55.48 1,632,149 +0.74(+1.35%)
Nov 27, 2007 54.19 54.99 54.04 54.74 1,080,415 +0.72(+1.33%)
Nov 26, 2007 53.81 54.46 53.03 54.02 918,221 +0.10(+0.19%)
Nov 23, 2007 53.81 54.00 53.31 53.92 470,051 +0.36(+0.67%)
Nov 21, 2007 52.68 54.13 52.68 53.56 1,303,600 -0.75(-1.38%)
Nov 20, 2007 54.81 54.82 53.88 54.31 856,836 -0.09(-0.17%)
Nov 19, 2007 54.25 54.72 54.04 54.40 813,730 -0.13(-0.24%)
Nov 16, 2007 54.74 54.85 54.40 54.53 1,059,001 +0.05(+0.09%)
Nov 15, 2007 55.00 55.34 54.27 54.48 1,476,000 -0.32(-0.58%)
Nov 14, 2007 55.09 55.40 54.43 54.80 1,182,632 -0.07(-0.13%)
Nov 13, 2007 54.62 54.87 54.11 54.87 1,179,200 +0.49(+0.90%)
Nov 12, 2007 53.55 54.89 53.55 54.38 1,033,993 +0.51(+0.95%)
Nov 09, 2007 53.03 54.33 52.95 53.87 1,175,700 +0.32(+0.60%)
Nov 08, 2007 52.77 53.66 52.55 53.55 1,185,045 +0.83(+1.57%)
Nov 07, 2007 52.72 53.59 52.68 52.72 1,198,000 -0.51(-0.96%)
Nov 06, 2007 52.95 53.34 51.91 53.23 1,799,418 +0.04(+0.08%)
Nov 05, 2007 53.29 53.49 52.87 53.19 770,047 -0.09(-0.17%)
Nov 02, 2007 52.83 53.28 52.35 53.28 1,269,300 +0.51(+0.97%)
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.