Skip to main content

Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.36 40.41 39.81 39.99 2,023,066 -0.36(-0.90%)
Jun 28, 2007 40.57 40.65 40.18 40.35 1,138,879 -0.22(-0.53%)
Jun 27, 2007 39.57 40.70 39.53 40.57 2,715,848 +0.86(+2.16%)
Jun 26, 2007 39.87 40.04 39.57 39.71 2,110,374 +0.00(+0.00%)
Jun 25, 2007 39.68 40.06 39.62 39.71 1,294,638 +0.03(+0.08%)
Jun 22, 2007 40.08 39.92 39.26 39.68 2,573,391 -0.39(-0.99%)
Jun 21, 2007 40.27 40.52 39.96 40.08 2,190,966 -0.19(-0.46%)
Jun 20, 2007 40.40 40.42 40.01 40.26 2,128,327 -0.14(-0.35%)
Jun 19, 2007 40.23 40.52 40.23 40.40 1,990,649 +0.15(+0.37%)
Jun 18, 2007 39.88 40.47 39.87 40.25 1,458,018 +0.33(+0.81%)
Jun 15, 2007 40.05 40.11 39.28 39.93 1,606,028 +0.05(+0.14%)
Jun 14, 2007 39.95 40.09 39.77 39.87 1,316,982 -0.05(-0.14%)
Jun 13, 2007 39.68 39.93 39.24 39.93 1,133,196 +0.26(+0.64%)
Jun 12, 2007 39.63 39.77 39.50 39.67 1,677,450 +0.04(+0.10%)
Jun 11, 2007 39.87 39.93 39.05 39.63 2,398,484 -0.24(-0.60%)
Jun 08, 2007 39.48 40.14 39.45 39.87 3,164,657 +0.44(+1.12%)
Jun 07, 2007 38.52 39.61 38.41 39.43 5,669,180 +1.77(+4.69%)
Jun 06, 2007 37.71 37.75 37.40 37.67 2,599,609 -0.19(-0.49%)
Jun 05, 2007 38.12 38.26 37.78 37.85 1,686,620 -0.32(-0.83%)
Jun 04, 2007 38.21 38.37 37.86 38.17 1,404,806 +0.23(+0.61%)
Jun 01, 2007 37.96 38.13 37.76 37.94 1,598,177 -0.02(-0.04%)
May 31, 2007 37.62 38.04 37.51 37.95 2,986,554 +0.31(+0.82%)
May 30, 2007 37.41 37.65 37.36 37.65 1,983,577 +0.25(+0.66%)
May 29, 2007 37.81 37.94 37.37 37.40 1,570,253 -0.41(-1.09%)
May 25, 2007 37.30 37.81 37.28 37.81 1,195,835 +0.41(+1.10%)
May 24, 2007 37.64 37.84 37.15 37.40 1,780,128 -0.23(-0.62%)
May 23, 2007 37.40 37.80 37.37 37.63 2,192,774 +0.23(+0.62%)
May 22, 2007 37.71 37.77 37.32 37.40 1,406,227 -0.33(-0.88%)
May 21, 2007 37.67 37.94 37.59 37.73 1,302,904 +0.15(+0.41%)
May 18, 2007 37.30 37.74 37.23 37.58 1,983,028 +0.28(+0.75%)
May 17, 2007 37.75 37.82 37.23 37.30 2,164,322 -0.61(-1.61%)
May 16, 2007 38.05 38.36 37.69 37.91 1,542,123 -0.14(-0.37%)
May 15, 2007 38.33 38.72 37.95 38.05 2,090,013 -0.28(-0.73%)
May 14, 2007 38.09 38.38 37.88 38.33 1,301,096 +0.24(+0.63%)
May 11, 2007 37.84 38.16 37.80 38.09 1,305,947 +0.14(+0.37%)
May 10, 2007 38.12 38.58 37.94 37.95 1,963,854 -0.16(-0.43%)
May 09, 2007 37.94 38.18 37.68 38.11 2,085,964 +0.18(+0.47%)
May 08, 2007 38.14 38.14 37.80 37.93 867,268 -0.21(-0.55%)
May 07, 2007 38.33 38.33 37.92 38.14 923,827 +0.26(+0.69%)
May 04, 2007 37.68 38.11 37.68 37.88 1,616,748 +0.25(+0.66%)
May 03, 2007 38.13 38.31 37.53 37.63 1,684,270 -0.36(-0.94%)
May 02, 2007 38.01 38.38 37.90 37.99 1,979,089 -0.02(-0.06%)
May 01, 2007 37.84 38.01 37.41 38.01 2,242,176 +0.15(+0.41%)
Apr 30, 2007 38.32 38.32 37.77 37.85 1,491,094 -0.48(-1.25%)
Apr 27, 2007 38.60 38.81 38.23 38.33 1,812,076 -0.53(-1.37%)
Apr 26, 2007 38.56 39.26 38.34 38.87 3,844,653 +0.57(+1.48%)
Apr 25, 2007 38.40 38.47 38.17 38.30 1,618,556 -0.01(-0.02%)
Apr 24, 2007 38.40 38.51 38.08 38.31 2,394,814 -0.09(-0.24%)
Apr 23, 2007 38.68 38.69 37.99 38.40 3,371,691 -0.29(-0.74%)
Apr 20, 2007 39.49 39.49 38.53 38.69 2,644,469 -0.33(-0.85%)
Apr 19, 2007 38.77 39.72 38.33 39.02 4,741,885 -0.75(-1.89%)
Apr 18, 2007 39.19 39.78 38.95 39.77 3,038,877 +0.60(+1.52%)
Apr 17, 2007 39.94 40.35 39.00 39.18 4,654,564 -0.84(-2.11%)
Apr 16, 2007 40.65 40.84 39.81 40.02 7,323,736 -2.03(-4.82%)
Apr 13, 2007 41.62 42.39 41.52 42.05 5,304,350 +1.18(+2.90%)
Apr 12, 2007 40.24 41.10 40.17 40.87 3,119,712 +0.58(+1.44%)
Apr 11, 2007 40.53 40.63 40.24 40.29 1,913,544 -0.15(-0.36%)
Apr 10, 2007 39.68 40.46 39.68 40.43 2,032,107 +0.75(+1.89%)
Apr 09, 2007 39.72 39.83 39.55 39.68 950,314 -0.04(-0.10%)
Apr 05, 2007 39.69 39.96 39.62 39.72 1,148,823 +0.10(+0.25%)
Apr 04, 2007 39.46 39.75 39.31 39.62 1,604,737 +0.08(+0.20%)
Apr 03, 2007 38.78 39.63 38.78 39.54 2,354,217 +0.77(+1.98%)
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.