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 30, 2014 48.24 48.38 47.96 48.13 1,403,581 -0.11(-0.22%)
Jun 27, 2014 47.58 48.25 47.47 48.24 1,729,852 +0.41(+0.86%)
Jun 26, 2014 48.03 48.04 47.52 47.83 1,648,219 -0.17(-0.36%)
Jun 25, 2014 48.45 48.87 47.99 48.00 1,629,311 -0.34(-0.71%)
Jun 24, 2014 48.45 48.65 48.09 48.34 735,867 -0.22(-0.46%)
Jun 23, 2014 48.51 48.85 48.15 48.57 1,307,154 +0.11(+0.24%)
Jun 20, 2014 48.19 48.64 47.95 48.45 1,990,336 +0.36(+0.75%)
Jun 19, 2014 48.02 48.11 47.61 48.09 1,500,780 +0.08(+0.17%)
Jun 18, 2014 47.89 48.09 47.75 48.01 1,561,968 -0.02(-0.05%)
Jun 17, 2014 47.80 48.05 47.78 48.03 1,466,974 +0.02(+0.03%)
Jun 16, 2014 48.67 48.69 47.89 48.02 1,633,796 -0.54(-1.11%)
Jun 13, 2014 48.99 49.29 48.42 48.56 1,785,167 -0.41(-0.84%)
Jun 12, 2014 48.93 49.28 48.11 48.97 2,531,842 +0.07(+0.15%)
Jun 11, 2014 49.86 49.92 48.84 48.89 4,286,237 -1.18(-2.36%)
Jun 10, 2014 50.66 50.80 50.03 50.07 2,895,170 -0.57(-1.12%)
Jun 06, 2014 50.55 50.85 50.51 50.64 1,938,291 +0.34(+0.67%)
Jun 05, 2014 50.59 50.91 50.16 50.30 4,283,901 -0.25(-0.49%)
Jun 04, 2014 50.02 51.19 49.93 50.55 4,184,520 +0.58(+1.17%)
Jun 03, 2014 49.23 50.12 48.48 49.97 10,637,584 +0.74(+1.50%)
Jun 02, 2014 49.08 49.76 48.86 49.23 2,134,072 +0.11(+0.23%)
May 30, 2014 48.77 49.16 48.37 49.11 2,236,483 +0.24(+0.49%)
May 29, 2014 47.69 48.89 47.59 48.88 2,753,044 +1.25(+2.63%)
May 28, 2014 47.43 47.82 47.20 47.62 1,684,395 +0.29(+0.61%)
May 27, 2014 47.20 47.55 46.92 47.34 1,524,077 +0.23(+0.49%)
May 23, 2014 47.04 47.11 47.11 47.11 1,665,683 -0.06(-0.12%)
May 22, 2014 47.10 47.32 47.03 47.16 643,433 +0.07(+0.16%)
May 21, 2014 47.04 47.33 46.96 47.09 837,034 +0.17(+0.37%)
May 20, 2014 47.13 47.27 46.75 46.92 1,150,230 -0.16(-0.33%)
May 19, 2014 47.56 47.61 46.95 47.07 1,611,520 -0.41(-0.86%)
May 16, 2014 47.16 47.63 47.04 47.48 3,321,692 +0.32(+0.68%)
May 15, 2014 46.72 47.18 46.36 47.16 1,848,506 +0.30(+0.65%)
May 14, 2014 46.90 46.99 46.60 46.86 959,665 -0.11(-0.23%)
May 13, 2014 46.97 47.05 46.67 46.97 2,070,212 +0.06(+0.12%)
May 12, 2014 47.11 47.27 46.72 46.91 2,258,413 +0.02(+0.03%)
May 09, 2014 46.84 47.25 46.54 46.89 3,260,263 -0.07(-0.16%)
May 08, 2014 46.29 47.56 46.20 46.97 5,918,881 +1.12(+2.45%)
May 07, 2014 45.83 46.08 45.56 45.84 4,069,613 +0.27(+0.59%)
May 06, 2014 45.38 45.79 45.17 45.57 1,526,258 +0.06(+0.13%)
May 05, 2014 45.49 45.62 45.24 45.51 1,329,158 -0.17(-0.38%)
May 02, 2014 45.82 45.97 45.52 45.69 1,654,783 -0.21(-0.46%)
May 01, 2014 45.77 46.33 45.55 45.90 1,211,216 +0.03(+0.07%)
Apr 30, 2014 45.56 46.07 45.41 45.87 2,129,388 +0.23(+0.50%)
Apr 29, 2014 45.92 46.38 45.48 45.64 2,939,286 -0.20(-0.45%)
Apr 28, 2014 46.06 46.06 45.02 45.84 2,645,917 +0.02(+0.04%)
Apr 25, 2014 47.25 47.34 45.81 45.83 4,619,903 -1.39(-2.94%)
Apr 24, 2014 47.88 48.08 46.65 47.21 3,761,908 -0.64(-1.34%)
Apr 23, 2014 47.96 48.36 47.77 47.85 2,350,581 -0.04(-0.09%)
Apr 22, 2014 48.80 49.10 47.87 47.89 2,912,653 -0.74(-1.52%)
Apr 21, 2014 48.68 49.07 48.52 48.63 1,445,977 -0.15(-0.30%)
Apr 17, 2014 49.19 48.78 48.78 48.78 1,807,132 -0.41(-0.83%)
Apr 16, 2014 49.83 49.83 48.80 49.19 2,705,596 -0.08(-0.17%)
Apr 15, 2014 49.31 49.71 48.75 49.27 2,115,911 -0.05(-0.10%)
Apr 14, 2014 48.30 49.35 48.28 49.32 2,449,104 +1.20(+2.49%)
Apr 11, 2014 48.49 48.75 48.01 48.12 2,362,668 -0.39(-0.81%)
Apr 10, 2014 49.18 49.41 48.30 48.52 2,570,239 -0.53(-1.09%)
Apr 09, 2014 49.14 49.28 48.48 49.05 2,289,907 -0.02(-0.05%)
Apr 08, 2014 48.27 49.15 48.16 49.07 4,083,763 +0.87(+1.80%)
Apr 07, 2014 49.02 49.18 47.95 48.20 2,617,889 -0.68(-1.39%)
Apr 04, 2014 49.42 49.70 48.84 48.89 2,908,302 -0.56(-1.13%)
Apr 03, 2014 49.84 50.13 49.12 49.44 3,559,482 -0.43(-0.87%)
Apr 02, 2014 48.89 50.14 48.59 49.88 6,970,515 +0.95(+1.95%)
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.