Quest Diagnostics (NY: DGX )

141.50 +0.47 (+0.33%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 54.93 56.33 54.93 55.67 1,656,125 -0.38(-0.68%)
Jan 28, 2010 56.61 57.17 55.99 56.05 845,204 -0.58(-1.02%)
Jan 27, 2010 57.56 57.69 56.16 56.63 1,924,943 -0.89(-1.55%)
Jan 26, 2010 57.19 57.75 56.88 57.52 1,405,089 +0.08(+0.14%)
Jan 25, 2010 57.23 58.25 55.56 57.44 3,785,188 -1.36(-2.31%)
Jan 22, 2010 59.37 59.64 58.61 58.80 1,764,217 -0.97(-1.62%)
Jan 21, 2010 60.56 60.89 59.41 59.77 1,246,649 -0.87(-1.43%)
Jan 20, 2010 61.61 61.72 59.99 60.64 1,179,622 -0.97(-1.57%)
Jan 19, 2010 60.41 61.66 60.26 61.61 1,072,283 +1.36(+2.26%)
Jan 15, 2010 60.73 60.25 60.25 60.25 1,186,600 -0.65(-1.07%)
Jan 14, 2010 60.09 60.97 59.74 60.90 773,016 +0.96(+1.60%)
Jan 13, 2010 59.50 60.19 59.07 59.94 1,023,734 +0.73(+1.23%)
Jan 12, 2010 59.50 59.82 58.94 59.21 667,027 -0.38(-0.64%)
Jan 11, 2010 59.54 59.99 59.45 59.59 646,343 +0.15(+0.25%)
Jan 08, 2010 59.48 60.03 59.12 59.44 1,110,157 +0.00(+0.00%)
Jan 07, 2010 58.77 59.63 58.68 59.44 1,115,982 +0.57(+0.97%)
Jan 06, 2010 59.54 59.78 57.71 58.87 3,184,248 -0.92(-1.54%)
Jan 05, 2010 60.94 61.04 59.26 59.79 1,535,162 -1.37(-2.24%)
Jan 04, 2010 60.73 61.18 60.23 61.16 1,045,965 +0.78(+1.29%)
Dec 31, 2009 61.16 60.38 60.38 60.38 508,100 -0.91(-1.48%)
Dec 30, 2009 61.56 61.70 61.00 61.29 366,767 -0.32(-0.52%)
Dec 29, 2009 61.48 61.92 61.48 61.61 423,658 +0.07(+0.11%)
Dec 28, 2009 61.54 61.70 61.23 61.54 492,688 -0.04(-0.06%)
Dec 24, 2009 61.35 61.59 61.26 61.58 192,023 +0.23(+0.37%)
Dec 23, 2009 61.36 61.97 61.34 61.35 570,957 -0.10(-0.16%)
Dec 22, 2009 61.66 62.11 61.23 61.45 804,816 -0.20(-0.32%)
Dec 21, 2009 61.34 61.92 61.32 61.65 682,996 +0.72(+1.18%)
Dec 18, 2009 61.13 61.34 60.46 60.93 1,406,572 +0.05(+0.08%)
Dec 17, 2009 61.57 61.67 60.74 60.88 909,709 -1.00(-1.62%)
Dec 16, 2009 62.32 62.83 61.58 61.88 944,323 -0.19(-0.31%)
Dec 15, 2009 61.46 62.42 61.20 62.07 1,021,925 +0.63(+1.03%)
Dec 14, 2009 61.57 61.61 61.11 61.44 1,274,037 +1.01(+1.67%)
Dec 11, 2009 59.25 60.59 59.25 60.43 1,561,837 +1.17(+1.97%)
Dec 10, 2009 59.01 59.49 59.01 59.26 1,001,240 +0.47(+0.80%)
Dec 09, 2009 58.97 59.24 58.64 58.79 782,315 -0.09(-0.15%)
Dec 08, 2009 58.57 59.37 58.39 58.88 798,253 -0.15(-0.25%)
Dec 07, 2009 58.14 59.34 58.06 59.03 891,712 +0.79(+1.36%)
Dec 04, 2009 58.18 59.07 57.97 58.24 876,239 +0.49(+0.85%)
Dec 03, 2009 58.43 58.78 57.65 57.75 835,169 -0.88(-1.50%)
Dec 02, 2009 58.40 59.00 58.40 58.63 873,788 +0.07(+0.12%)
Dec 01, 2009 58.53 58.98 58.31 58.56 1,130,078 +0.62(+1.07%)
Nov 30, 2009 58.12 58.45 57.70 57.94 1,054,488 -0.33(-0.57%)
Nov 27, 2009 58.09 58.62 57.61 58.27 331,941 -0.77(-1.30%)
Nov 25, 2009 59.00 59.10 58.68 59.04 571,443 +0.19(+0.32%)
Nov 24, 2009 58.55 59.08 58.40 58.85 917,354 +0.06(+0.10%)
Nov 23, 2009 58.48 58.83 58.20 58.79 1,163,684 +0.64(+1.10%)
Nov 20, 2009 58.06 58.47 57.95 58.15 1,331,928 +0.02(+0.03%)
Nov 19, 2009 58.32 58.32 57.50 58.13 1,095,357 -0.35(-0.60%)
Nov 18, 2009 58.93 59.13 58.44 58.48 893,078 -0.59(-1.00%)
Nov 17, 2009 59.40 59.40 58.60 59.07 1,030,595 -0.35(-0.59%)
Nov 16, 2009 58.87 59.57 58.63 59.42 1,003,445 +0.78(+1.33%)
Nov 13, 2009 58.41 58.88 58.21 58.64 1,192,261 +0.48(+0.83%)
Nov 12, 2009 57.90 58.85 57.26 58.16 1,197,690 +0.02(+0.03%)
Nov 11, 2009 58.72 58.76 57.81 58.14 1,239,325 -0.40(-0.68%)
Nov 10, 2009 58.44 59.02 58.31 58.54 997,110 -0.15(-0.26%)
Nov 09, 2009 58.10 58.77 57.80 58.69 1,413,605 +0.85(+1.47%)
Nov 06, 2009 57.60 57.92 57.25 57.84 1,181,138 +0.24(+0.42%)
Nov 05, 2009 56.65 57.60 56.65 57.60 885,459 +1.01(+1.78%)
Nov 04, 2009 56.66 57.25 56.51 56.59 1,465,598 -0.02(-0.04%)
Nov 03, 2009 56.12 56.61 55.90 56.61 1,438,381 +0.48(+0.86%)
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.