Skip to main content

Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 37.04 38.14 36.95 37.53 1,684,458 +0.61(+1.66%)
Jun 27, 2008 37.23 37.54 36.89 36.92 1,413,300 -0.12(-0.31%)
Jun 26, 2008 37.01 37.54 36.86 37.03 1,291,798 -0.32(-0.85%)
Jun 25, 2008 36.27 37.55 36.27 37.35 1,843,562 +1.15(+3.17%)
Jun 24, 2008 36.82 36.82 36.20 36.20 1,543,533 -0.81(-2.18%)
Jun 23, 2008 37.54 37.54 36.79 37.01 931,333 -0.33(-0.87%)
Jun 20, 2008 37.48 37.68 37.19 37.34 1,702,214 -0.25(-0.66%)
Jun 19, 2008 37.41 37.77 37.19 37.58 924,771 +0.22(+0.60%)
Jun 18, 2008 37.85 37.99 37.17 37.36 1,308,920 -0.65(-1.71%)
Jun 17, 2008 38.48 38.55 37.87 38.01 799,630 -0.43(-1.13%)
Jun 16, 2008 38.78 39.05 38.11 38.44 1,061,572 -0.51(-1.31%)
Jun 13, 2008 38.86 39.26 38.63 38.95 820,249 +0.27(+0.70%)
Jun 12, 2008 38.23 39.10 38.09 38.68 1,110,341 +0.66(+1.73%)
Jun 11, 2008 38.16 38.37 37.91 38.02 779,525 -0.39(-1.01%)
Jun 10, 2008 38.78 38.91 37.91 38.41 1,657,050 +0.51(+1.35%)
Jun 09, 2008 37.90 38.09 37.45 37.90 936,939 +0.09(+0.25%)
Jun 06, 2008 38.47 38.48 37.78 37.81 949,177 -0.87(-2.24%)
Jun 05, 2008 38.51 38.87 38.38 38.67 728,612 +0.03(+0.08%)
Jun 04, 2008 38.60 38.77 38.40 38.64 1,169,418 +0.04(+0.10%)
Jun 03, 2008 38.72 39.27 38.32 38.61 1,425,510 -0.13(-0.34%)
Jun 02, 2008 38.91 38.93 38.47 38.74 1,251,130 -0.29(-0.75%)
May 30, 2008 39.22 39.52 38.84 39.03 1,561,045 -0.24(-0.61%)
May 29, 2008 39.18 39.60 39.12 39.27 1,293,701 +0.22(+0.58%)
May 28, 2008 39.10 39.22 38.86 39.05 931,792 -0.04(-0.10%)
May 27, 2008 39.02 39.26 38.71 39.09 634,256 +0.11(+0.28%)
May 26, 2008 39.39 39.52 38.89 38.98 0 +0.00(+0.00%)
May 23, 2008 39.39 39.52 38.89 38.98 570,064 -0.51(-1.29%)
May 22, 2008 39.22 39.64 39.02 39.49 766,794 +0.23(+0.59%)
May 21, 2008 39.17 39.99 39.16 39.26 1,227,773 +0.20(+0.52%)
May 20, 2008 38.64 39.52 38.62 39.05 908,761 +0.34(+0.88%)
May 19, 2008 38.77 39.14 38.61 38.71 757,176 -0.05(-0.14%)
May 16, 2008 38.64 38.88 38.45 38.77 921,887 +0.08(+0.20%)
May 15, 2008 38.21 38.91 38.06 38.69 1,091,601 +0.32(+0.83%)
May 14, 2008 38.54 38.61 38.19 38.37 991,599 -0.15(-0.38%)
May 13, 2008 38.94 39.10 38.33 38.52 939,589 -0.39(-1.01%)
May 12, 2008 38.85 39.01 38.32 38.91 625,881 +0.25(+0.64%)
May 09, 2008 38.40 38.91 38.22 38.67 378,715 +0.06(+0.16%)
May 08, 2008 38.51 38.92 38.42 38.61 765,956 +0.16(+0.42%)
May 07, 2008 38.85 39.22 38.38 38.44 730,052 -0.33(-0.86%)
May 06, 2008 38.42 38.85 38.14 38.78 634,699 +0.26(+0.66%)
May 05, 2008 38.30 38.74 38.26 38.52 849,495 -0.03(-0.08%)
May 02, 2008 39.44 39.44 38.36 38.55 1,017,058 -0.54(-1.39%)
May 01, 2008 38.73 39.26 38.52 39.09 1,127,344 +0.24(+0.62%)
Apr 30, 2008 38.70 39.21 38.56 38.85 1,376,717 +0.02(+0.04%)
Apr 29, 2008 37.85 38.98 37.85 38.84 1,580,402 +0.70(+1.85%)
Apr 28, 2008 37.82 38.30 37.79 38.13 952,724 +0.20(+0.53%)
Apr 25, 2008 37.82 38.15 37.37 37.93 1,006,399 +0.21(+0.55%)
Apr 24, 2008 37.54 37.98 36.82 37.72 1,552,599 +0.14(+0.37%)
Apr 23, 2008 37.47 37.97 37.27 37.58 1,363,336 +0.19(+0.50%)
Apr 22, 2008 37.92 37.92 37.23 37.40 2,546,152 -0.63(-1.67%)
Apr 21, 2008 36.70 38.37 36.39 38.03 5,121,758 +2.71(+7.67%)
Apr 18, 2008 35.88 36.07 35.11 35.32 2,272,196 -0.46(-1.30%)
Apr 17, 2008 35.89 36.00 35.58 35.79 867,150 -0.08(-0.22%)
Apr 16, 2008 35.90 35.92 35.45 35.86 749,443 +0.19(+0.52%)
Apr 15, 2008 35.53 36.00 35.42 35.68 1,320,992 +0.30(+0.85%)
Apr 14, 2008 35.75 35.75 34.93 35.38 1,227,416 -0.27(-0.76%)
Apr 11, 2008 35.77 36.20 35.60 35.65 839,227 -0.47(-1.31%)
Apr 10, 2008 36.03 36.30 35.91 36.12 1,458,373 +0.00(+0.00%)
Apr 09, 2008 35.29 36.48 35.29 36.12 2,248,052 +0.87(+2.46%)
Apr 08, 2008 35.11 35.73 34.90 35.25 1,421,594 -0.04(-0.11%)
Apr 07, 2008 36.07 36.10 35.22 35.29 1,202,551 -0.53(-1.47%)
Apr 04, 2008 36.16 36.16 35.49 35.82 960,517 -0.37(-1.03%)
Apr 03, 2008 36.38 36.39 35.88 36.19 1,032,936 -0.19(-0.51%)
Apr 02, 2008 36.64 36.64 36.12 36.38 1,257,700 -0.05(-0.15%)
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.