Quest Diagnostics (NY: DGX )

139.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.50 58.75 57.68 58.08 1,102,459 -0.22(-0.38%)
Jan 30, 2012 58.56 58.86 57.86 58.30 995,478 -0.70(-1.19%)
Jan 27, 2012 58.81 59.15 58.62 59.00 2,096,600 +0.01(+0.02%)
Jan 26, 2012 59.60 59.76 58.54 58.99 2,478,148 -1.56(-2.58%)
Jan 25, 2012 60.13 61.47 59.14 60.55 2,672,842 -0.18(-0.30%)
Jan 24, 2012 58.82 60.80 58.01 60.73 4,912,417 +4.23(+7.49%)
Jan 23, 2012 57.14 57.14 56.34 56.50 1,497,947 -0.64(-1.12%)
Jan 20, 2012 57.53 57.70 56.91 57.14 866,319 -0.53(-0.92%)
Jan 19, 2012 56.45 57.80 55.37 57.67 1,333,416 +0.39(+0.68%)
Jan 18, 2012 57.23 57.65 56.93 57.28 1,141,206 +0.01(+0.02%)
Jan 17, 2012 57.50 57.95 57.15 57.27 604,625 +0.46(+0.81%)
Jan 13, 2012 56.92 56.99 56.36 56.81 963,973 -0.34(-0.59%)
Jan 12, 2012 57.42 57.46 56.70 57.15 1,118,151 +0.01(+0.02%)
Jan 11, 2012 57.41 57.53 57.07 57.14 1,108,878 -0.31(-0.54%)
Jan 10, 2012 58.46 58.68 57.23 57.45 1,356,748 -0.58(-1.00%)
Jan 09, 2012 58.07 58.30 57.82 58.03 1,020,305 +0.02(+0.03%)
Jan 06, 2012 57.55 58.28 57.11 58.01 934,067 +0.53(+0.92%)
Jan 05, 2012 57.27 57.55 56.92 57.48 629,063 -0.17(-0.29%)
Jan 04, 2012 57.77 57.97 57.14 57.65 792,660 -0.41(-0.71%)
Dec 30, 2011 58.11 58.28 57.92 58.06 559,908 -0.15(-0.26%)
Dec 29, 2011 58.00 58.33 57.74 58.21 549,541 +0.32(+0.55%)
Dec 28, 2011 59.22 59.22 57.80 57.89 537,787 -1.29(-2.18%)
Dec 27, 2011 58.85 59.39 58.80 59.18 430,438 +0.21(+0.36%)
Dec 23, 2011 59.28 59.28 58.81 58.97 652,844 +0.84(+1.45%)
Dec 21, 2011 57.50 58.31 57.46 58.13 725,601 +0.54(+0.94%)
Dec 20, 2011 56.48 57.77 56.42 57.59 939,491 +1.95(+3.50%)
Dec 19, 2011 56.48 57.00 55.49 55.64 801,173 -0.60(-1.07%)
Dec 16, 2011 56.56 56.91 55.80 56.24 1,224,243 +0.06(+0.11%)
Dec 15, 2011 56.05 56.71 55.77 56.18 992,673 +0.51(+0.92%)
Dec 14, 2011 55.51 56.50 55.47 55.67 975,617 +0.07(+0.13%)
Dec 13, 2011 56.07 56.77 55.35 55.60 844,724 -0.33(-0.59%)
Dec 12, 2011 56.84 56.87 55.72 55.93 704,629 -1.23(-2.15%)
Dec 09, 2011 56.57 57.38 56.48 57.16 683,650 +0.67(+1.19%)
Dec 08, 2011 57.30 57.81 56.38 56.49 769,520 -1.26(-2.18%)
Dec 07, 2011 57.50 58.05 56.77 57.75 911,819 +0.05(+0.09%)
Dec 06, 2011 57.89 58.13 57.34 57.70 675,404 +0.03(+0.05%)
Dec 05, 2011 59.25 59.37 57.30 57.67 1,192,346 -0.93(-1.59%)
Dec 02, 2011 58.15 59.44 58.12 58.60 1,399,453 +0.83(+1.44%)
Dec 01, 2011 58.42 58.98 57.69 57.77 1,022,563 -0.89(-1.52%)
Nov 30, 2011 57.69 58.68 57.42 58.66 1,322,928 +2.15(+3.80%)
Nov 29, 2011 55.95 56.88 55.93 56.51 1,298,913 +0.42(+0.75%)
Nov 28, 2011 55.31 56.09 54.77 56.09 1,707,702 +1.66(+3.05%)
Nov 25, 2011 55.06 55.33 54.42 54.43 435,515 -0.81(-1.47%)
Nov 23, 2011 55.54 55.74 54.95 55.24 1,690,451 -0.57(-1.02%)
Nov 22, 2011 54.44 56.23 54.14 55.81 2,254,470 +1.19(+2.18%)
Nov 21, 2011 54.35 54.83 54.19 54.62 1,046,736 -0.52(-0.94%)
Nov 18, 2011 55.20 55.35 54.57 55.14 1,233,955 +0.08(+0.15%)
Nov 17, 2011 55.31 55.54 54.25 55.06 2,070,872 -0.24(-0.43%)
Nov 16, 2011 55.97 56.35 55.25 55.30 1,052,039 -1.40(-2.47%)
Nov 15, 2011 57.33 57.47 56.61 56.70 1,022,478 -0.69(-1.20%)
Nov 14, 2011 57.00 57.63 56.74 57.39 959,302 -0.15(-0.26%)
Nov 11, 2011 57.50 57.99 57.40 57.54 990,298 +0.30(+0.52%)
Nov 10, 2011 56.03 57.60 55.94 57.24 1,488,247 +1.60(+2.88%)
Nov 09, 2011 56.38 56.51 55.18 55.64 1,196,855 -1.92(-3.34%)
Nov 08, 2011 57.10 57.80 56.79 57.56 1,235,057 +0.73(+1.28%)
Nov 07, 2011 56.64 57.13 56.01 56.83 1,273,838 +1.01(+1.81%)
Nov 04, 2011 55.08 55.89 54.55 55.82 1,146,521 +0.23(+0.41%)
Nov 03, 2011 56.00 56.31 55.42 55.59 1,014,389 -0.02(-0.04%)
Nov 02, 2011 55.45 55.70 54.89 55.61 1,164,809 +0.88(+1.61%)
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.