Quest Diagnostics (NY: DGX )

141.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 41.40 42.70 41.33 42.50 1,137,500 +0.92(+2.22%)
Jan 29, 2004 40.33 41.63 40.30 41.58 1,117,400 +0.33(+0.79%)
Jan 28, 2004 41.38 41.73 41.02 41.25 760,500 -0.16(-0.39%)
Jan 27, 2004 41.00 41.76 40.55 41.41 2,079,200 +2.34(+6.00%)
Jan 26, 2004 39.05 39.38 38.70 39.06 670,400 +0.11(+0.30%)
Jan 23, 2004 39.21 39.21 38.53 38.95 461,200 -0.26(-0.66%)
Jan 22, 2004 38.85 39.46 38.85 39.21 490,000 +0.29(+0.75%)
Jan 21, 2004 38.78 39.08 38.30 38.92 410,600 +0.15(+0.37%)
Jan 20, 2004 38.49 38.80 38.28 38.77 344,100 +0.37(+0.96%)
Jan 16, 2004 38.39 38.45 38.01 38.41 587,800 +0.02(+0.04%)
Jan 15, 2004 37.94 38.60 37.65 38.39 426,200 +0.45(+1.20%)
Jan 14, 2004 36.76 37.95 36.63 37.94 608,300 +1.18(+3.21%)
Jan 13, 2004 36.73 36.91 36.46 36.76 633,000 -0.04(-0.12%)
Jan 12, 2004 36.53 36.87 36.41 36.80 352,200 +0.27(+0.73%)
Jan 09, 2004 36.42 36.80 36.25 36.53 408,600 +0.02(+0.05%)
Jan 08, 2004 36.81 37.23 36.48 36.52 514,500 -0.30(-0.81%)
Jan 07, 2004 36.55 36.95 36.46 36.81 617,400 +0.31(+0.85%)
Jan 06, 2004 36.17 36.52 36.08 36.51 417,100 +0.26(+0.70%)
Jan 05, 2004 36.48 36.50 35.94 36.25 416,400 +0.12(+0.35%)
Jan 02, 2004 36.56 36.74 36.05 36.12 342,300 -0.43(-1.18%)
Dec 31, 2003 36.60 36.88 36.31 36.55 530,200 +0.08(+0.22%)
Dec 30, 2003 36.04 36.77 35.94 36.48 676,300 +0.62(+1.73%)
Dec 29, 2003 35.15 35.88 35.17 35.85 383,800 +0.70(+2.01%)
Dec 26, 2003 35.05 35.23 35.00 35.15 99,000 +0.22(+0.63%)
Dec 24, 2003 34.85 35.03 34.77 34.93 208,500 +0.05(+0.16%)
Dec 23, 2003 34.80 34.94 34.73 34.88 361,500 -0.03(-0.10%)
Dec 22, 2003 34.52 35.05 34.52 34.91 519,400 +0.41(+1.19%)
Dec 19, 2003 35.05 35.23 34.42 34.50 1,268,300 -0.59(-1.70%)
Dec 18, 2003 35.09 35.52 35.06 35.09 557,900 +0.11(+0.31%)
Dec 17, 2003 35.10 35.12 34.95 34.98 452,700 -0.12(-0.33%)
Dec 16, 2003 35.50 35.63 34.93 35.10 615,600 -0.40(-1.13%)
Dec 15, 2003 36.23 36.33 35.45 35.50 498,400 -0.39(-1.09%)
Dec 12, 2003 36.15 36.42 35.85 35.89 620,500 -0.37(-1.01%)
Dec 11, 2003 35.47 36.41 35.47 36.26 397,600 +0.89(+2.52%)
Dec 10, 2003 35.62 35.62 35.25 35.37 284,700 -0.10(-0.30%)
Dec 09, 2003 35.88 35.98 35.37 35.47 668,100 -0.55(-1.53%)
Dec 08, 2003 35.78 36.09 35.78 36.02 327,200 +0.20(+0.54%)
Dec 05, 2003 36.26 36.30 35.95 35.83 683,100 -0.44(-1.21%)
Dec 04, 2003 36.52 36.52 36.02 36.27 401,000 -0.26(-0.71%)
Dec 03, 2003 37.06 37.49 36.33 36.52 806,700 -0.54(-1.44%)
Dec 02, 2003 36.91 37.49 36.73 37.06 786,000 +0.14(+0.38%)
Dec 01, 2003 36.60 37.00 36.58 36.92 746,200 +0.44(+1.19%)
Nov 28, 2003 36.33 36.52 36.27 36.48 141,000 +0.16(+0.43%)
Nov 26, 2003 36.41 36.55 36.25 36.33 469,800 +0.10(+0.28%)
Nov 25, 2003 35.84 36.40 35.70 36.23 821,600 +0.38(+1.06%)
Nov 24, 2003 35.75 36.12 35.70 35.85 794,500 +0.05(+0.14%)
Nov 21, 2003 35.63 35.85 35.30 35.80 635,700 +0.20(+0.55%)
Nov 20, 2003 35.33 35.83 35.23 35.60 636,600 +0.10(+0.28%)
Nov 19, 2003 35.25 35.55 35.19 35.51 572,100 +0.23(+0.67%)
Nov 18, 2003 35.66 36.00 35.17 35.27 851,800 -0.39(-1.11%)
Nov 17, 2003 34.83 35.78 34.71 35.66 1,071,300 +0.56(+1.61%)
Nov 14, 2003 34.97 35.25 34.88 35.10 958,700 +0.37(+1.07%)
Nov 13, 2003 34.00 34.95 33.95 34.73 861,600 +0.66(+1.95%)
Nov 12, 2003 33.40 34.08 33.26 34.06 516,700 +0.59(+1.75%)
Nov 11, 2003 33.02 33.49 32.95 33.48 652,200 +0.45(+1.38%)
Nov 10, 2003 33.01 33.23 32.77 33.02 959,200 -0.15(-0.45%)
Nov 07, 2003 33.18 33.36 33.02 33.17 970,300 -0.24(-0.72%)
Nov 06, 2003 33.17 33.38 32.80 33.41 1,205,500 +0.07(+0.21%)
Nov 05, 2003 33.98 33.50 32.83 33.34 1,225,400 -0.52(-1.55%)
Nov 04, 2003 33.98 34.09 33.63 33.87 843,360 -0.34(-0.98%)
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.