Quest Diagnostics (NY: DGX )

140.58 +5.19 (+3.83%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.99 52.86 51.92 52.50 3,884,926 +0.12(+0.23%)
Jan 30, 2014 54.69 55.68 51.80 52.38 6,949,695 -1.44(-2.68%)
Jan 29, 2014 53.00 53.87 52.77 53.82 3,368,833 +0.46(+0.86%)
Jan 28, 2014 53.61 53.72 53.01 53.36 3,703,185 -0.40(-0.74%)
Jan 27, 2014 53.85 54.10 53.66 53.76 2,163,794 +0.05(+0.09%)
Jan 24, 2014 54.45 54.59 53.64 53.71 1,984,064 -0.74(-1.36%)
Jan 23, 2014 54.81 54.92 54.12 54.45 1,476,181 -0.64(-1.16%)
Jan 22, 2014 54.71 55.24 54.33 55.09 1,802,356 +0.56(+1.03%)
Jan 21, 2014 55.00 55.06 54.49 54.53 1,576,824 -0.15(-0.27%)
Jan 17, 2014 54.63 54.68 54.68 54.68 1,059,600 +0.05(+0.09%)
Jan 16, 2014 54.33 54.78 54.12 54.63 1,219,122 +0.14(+0.26%)
Jan 15, 2014 53.93 54.72 53.90 54.49 1,904,873 +0.56(+1.04%)
Jan 14, 2014 53.89 54.13 53.67 53.93 1,971,670 +0.18(+0.33%)
Jan 13, 2014 53.74 54.24 53.40 53.75 3,013,034 -0.12(-0.22%)
Jan 10, 2014 53.56 54.04 53.41 53.87 1,953,335 +0.14(+0.26%)
Jan 09, 2014 53.08 53.81 53.08 53.73 1,928,938 +0.54(+1.02%)
Jan 08, 2014 53.36 53.74 53.00 53.19 2,009,043 -0.28(-0.52%)
Jan 07, 2014 52.36 53.72 52.32 53.47 2,918,858 +1.28(+2.45%)
Jan 06, 2014 53.06 53.21 51.90 52.19 4,449,751 -0.53(-1.01%)
Jan 03, 2014 52.22 53.16 52.11 52.72 6,175,407 -0.13(-0.25%)
Jan 02, 2014 53.45 53.50 52.75 52.85 2,854,642 -0.69(-1.29%)
Dec 31, 2013 54.22 53.54 53.54 53.54 2,400,200 -0.51(-0.94%)
Dec 30, 2013 53.90 54.21 53.80 54.05 1,356,505 -0.05(-0.09%)
Dec 27, 2013 54.00 54.43 53.87 54.10 1,351,831 +0.23(+0.43%)
Dec 26, 2013 54.39 54.44 53.77 53.87 1,166,749 -0.63(-1.16%)
Dec 24, 2013 53.85 54.70 53.84 54.50 1,157,108 +0.45(+0.83%)
Dec 23, 2013 53.55 54.30 53.55 54.05 1,825,691 +0.53(+0.99%)
Dec 20, 2013 52.77 53.56 52.77 53.52 4,133,334 +0.73(+1.38%)
Dec 19, 2013 53.04 53.53 52.50 52.79 3,048,816 -0.68(-1.27%)
Dec 18, 2013 53.56 53.89 53.00 53.47 3,016,652 -0.08(-0.15%)
Dec 17, 2013 54.07 54.09 53.48 53.55 2,205,230 -0.77(-1.42%)
Dec 16, 2013 54.49 54.80 54.30 54.32 2,691,132 +0.12(+0.22%)
Dec 13, 2013 54.67 54.84 53.45 54.20 4,524,517 +0.39(+0.72%)
Dec 12, 2013 55.02 55.16 53.75 53.81 4,552,212 -1.39(-2.52%)
Dec 11, 2013 57.60 57.65 55.10 55.20 5,817,281 -3.40(-5.80%)
Dec 10, 2013 59.41 59.50 58.12 58.60 4,038,177 -1.73(-2.87%)
Dec 09, 2013 60.18 60.52 59.73 60.33 2,006,661 +0.34(+0.57%)
Dec 06, 2013 60.56 60.62 59.87 59.99 2,069,238 -0.22(-0.37%)
Dec 05, 2013 60.85 61.09 60.17 60.21 1,708,134 -0.65(-1.07%)
Dec 04, 2013 61.15 61.42 60.30 60.86 2,494,042 -0.57(-0.93%)
Dec 03, 2013 61.12 62.03 61.00 61.43 3,156,889 +0.68(+1.12%)
Dec 02, 2013 61.05 61.19 60.56 60.75 1,248,331 -0.19(-0.31%)
Nov 29, 2013 61.35 61.65 60.90 60.94 826,182 -0.48(-0.78%)
Nov 27, 2013 61.86 62.13 60.71 61.42 1,897,367 -0.66(-1.06%)
Nov 26, 2013 62.34 62.48 61.99 62.08 1,852,606 -0.28(-0.45%)
Nov 25, 2013 61.86 62.48 61.84 62.36 1,256,652 +0.56(+0.91%)
Nov 22, 2013 61.35 61.96 61.33 61.80 988,670 +0.32(+0.52%)
Nov 21, 2013 61.41 61.72 61.20 61.48 1,111,165 +0.13(+0.21%)
Nov 20, 2013 61.46 62.04 61.18 61.35 1,596,714 -0.17(-0.28%)
Nov 19, 2013 61.72 62.05 60.95 61.52 1,952,642 -0.34(-0.55%)
Nov 18, 2013 62.50 62.56 61.65 61.86 2,060,131 -0.34(-0.55%)
Nov 15, 2013 62.67 62.96 62.18 62.20 3,510,773 -0.45(-0.72%)
Nov 14, 2013 62.79 63.09 62.60 62.65 2,762,220 -0.23(-0.37%)
Nov 13, 2013 63.31 63.61 62.61 62.88 2,499,958 -0.44(-0.69%)
Nov 12, 2013 63.73 63.84 63.16 63.32 2,143,548 -0.28(-0.44%)
Nov 11, 2013 63.24 64.10 63.14 63.60 1,521,082 +0.28(+0.44%)
Nov 08, 2013 63.50 63.60 62.70 63.32 1,949,329 -0.38(-0.60%)
Nov 07, 2013 63.23 64.00 63.23 63.70 2,283,933 +0.59(+0.93%)
Nov 06, 2013 62.83 63.48 62.62 63.11 1,959,277 +0.46(+0.73%)
Nov 05, 2013 62.14 63.18 61.65 62.65 3,597,895 +0.61(+0.98%)
Nov 04, 2013 62.50 62.70 61.42 62.04 7,380,202 +1.11(+1.82%)
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.