Quest Diagnostics (NY: DGX )

140.31 +2.89 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 49.45 49.86 48.89 49.35 0 -0.52(-1.04%)
Jan 29, 2009 50.75 51.06 49.46 49.87 1,765,859 -1.38(-2.69%)
Jan 28, 2009 51.35 51.45 50.00 51.25 1,912,629 +0.44(+0.87%)
Jan 27, 2009 51.58 51.58 50.47 50.81 1,664,042 -0.36(-0.70%)
Jan 26, 2009 50.25 51.23 48.65 51.17 4,768,095 +4.59(+9.85%)
Jan 23, 2009 46.76 47.31 45.98 46.58 2,150,628 -0.76(-1.61%)
Jan 22, 2009 47.41 47.89 46.55 47.34 1,022,044 -0.55(-1.15%)
Jan 21, 2009 47.16 47.95 46.64 47.89 1,275,357 +1.16(+2.48%)
Jan 20, 2009 48.51 49.08 46.70 46.73 1,028,444 -1.99(-4.08%)
Jan 16, 2009 47.86 48.95 47.52 48.72 0 +1.30(+2.74%)
Jan 15, 2009 47.20 47.74 46.50 47.42 1,504,139 +0.15(+0.32%)
Jan 14, 2009 47.73 48.02 47.05 47.27 1,017,486 -1.08(-2.23%)
Jan 13, 2009 47.49 48.71 47.33 48.35 1,360,817 +0.74(+1.55%)
Jan 12, 2009 47.39 48.06 47.38 47.61 1,008,546 -0.41(-0.85%)
Jan 09, 2009 48.63 48.78 47.45 48.02 1,335,129 -0.90(-1.84%)
Jan 08, 2009 48.89 49.20 48.11 48.92 1,692,442 -0.28(-0.57%)
Jan 07, 2009 47.98 49.49 47.49 49.20 2,047,718 +0.70(+1.44%)
Jan 06, 2009 49.38 49.60 47.15 48.50 4,298,564 -3.03(-5.88%)
Jan 05, 2009 52.82 52.82 50.92 51.53 1,926,851 -1.33(-2.52%)
Jan 02, 2009 52.47 52.98 51.19 52.86 0 +0.95(+1.83%)
Jan 01, 2009 51.51 52.11 50.87 51.91 0 +0.00(+0.00%)
Dec 31, 2008 51.51 52.11 50.87 51.91 1,409,348 +0.09(+0.17%)
Dec 30, 2008 50.40 51.82 50.36 51.82 995,219 +1.69(+3.37%)
Dec 29, 2008 50.13 50.63 49.63 50.13 1,285,102 -0.05(-0.10%)
Dec 26, 2008 49.52 50.35 49.31 50.18 0 +0.93(+1.89%)
Dec 24, 2008 49.50 49.86 48.59 49.25 502,576 -0.04(-0.08%)
Dec 23, 2008 50.86 51.09 49.11 49.29 1,139,465 -1.23(-2.43%)
Dec 22, 2008 50.08 50.68 49.58 50.52 1,308,815 +0.36(+0.72%)
Dec 19, 2008 50.06 50.59 48.63 50.16 1,780,197 +0.32(+0.64%)
Dec 18, 2008 49.45 50.59 48.97 49.84 1,414,810 +0.42(+0.85%)
Dec 17, 2008 49.08 49.74 48.43 49.42 1,226,420 -0.01(-0.02%)
Dec 16, 2008 47.83 49.54 47.13 49.43 1,700,638 +2.14(+4.53%)
Dec 15, 2008 47.46 47.99 46.07 47.29 1,276,953 -0.02(-0.04%)
Dec 12, 2008 45.71 47.32 45.71 47.31 0 +0.70(+1.50%)
Dec 11, 2008 46.45 47.75 46.18 46.61 1,129,857 -0.13(-0.28%)
Dec 10, 2008 47.03 47.81 46.15 46.74 1,285,203 -0.10(-0.21%)
Dec 09, 2008 47.02 48.14 46.71 46.84 1,090,341 -0.38(-0.80%)
Dec 08, 2008 48.04 48.04 46.59 47.22 1,180,874 -0.08(-0.17%)
Dec 05, 2008 45.45 47.47 44.43 47.30 0 +1.62(+3.55%)
Dec 04, 2008 45.38 47.00 44.94 45.68 1,361,131 -0.21(-0.46%)
Dec 03, 2008 44.80 46.03 43.31 45.89 1,266,218 +1.58(+3.57%)
Dec 02, 2008 43.73 45.00 43.20 44.31 1,826,662 +1.09(+2.52%)
Dec 01, 2008 45.65 45.83 43.22 43.22 1,208,154 -3.35(-7.19%)
Nov 28, 2008 44.67 46.62 44.67 46.57 1,035,030 +1.79(+4.00%)
Nov 26, 2008 43.02 44.85 42.65 44.78 1,171,148 +1.52(+3.51%)
Nov 25, 2008 44.77 45.28 42.55 43.26 3,773,953 -0.91(-2.06%)
Nov 24, 2008 43.62 45.21 42.86 44.17 1,956,848 +1.09(+2.53%)
Nov 21, 2008 41.73 43.08 40.00 43.08 1,999,098 +2.12(+5.18%)
Nov 20, 2008 43.76 44.20 40.62 40.96 1,948,412 -2.98(-6.78%)
Nov 19, 2008 46.76 47.37 43.90 43.94 1,474,116 -2.88(-6.15%)
Nov 18, 2008 46.00 47.44 45.39 46.82 1,254,743 +0.62(+1.34%)
Nov 17, 2008 47.58 47.71 46.16 46.20 1,425,199 -1.79(-3.73%)
Nov 14, 2008 47.15 49.53 46.96 47.99 0 +0.33(+0.69%)
Nov 13, 2008 45.34 47.66 45.05 47.66 2,797,756 +2.73(+6.08%)
Nov 12, 2008 45.81 46.22 44.83 44.93 1,567,039 -1.38(-2.98%)
Nov 11, 2008 46.61 47.20 45.82 46.31 1,471,191 -0.14(-0.30%)
Nov 10, 2008 47.36 47.97 45.81 46.45 1,128,606 -0.12(-0.26%)
Nov 07, 2008 45.80 46.80 45.27 46.57 0 +0.95(+2.08%)
Nov 06, 2008 45.65 46.87 45.15 45.62 1,291,964 -0.65(-1.40%)
Nov 05, 2008 47.33 48.40 46.18 46.27 788,590 -1.84(-3.82%)
Nov 04, 2008 47.81 48.57 46.98 48.11 1,287,381 +0.80(+1.69%)
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.