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, 2006 46.24 46.73 46.16 46.39 1,499,476 +0.31(+0.67%)
Jun 29, 2006 45.89 46.26 45.49 46.08 1,590,917 +0.15(+0.34%)
Jun 28, 2006 46.38 46.62 45.68 45.93 1,536,543 -0.16(-0.35%)
Jun 27, 2006 44.91 46.46 44.91 46.09 2,769,576 +0.98(+2.16%)
Jun 26, 2006 45.01 45.29 44.83 45.12 1,299,933 +0.25(+0.55%)
Jun 23, 2006 44.87 45.12 44.55 44.87 1,002,234 -0.05(-0.10%)
Jun 22, 2006 45.27 45.52 44.78 44.92 1,112,660 -0.35(-0.77%)
Jun 21, 2006 44.41 45.58 44.33 45.26 1,828,044 +0.85(+1.92%)
Jun 20, 2006 44.30 44.55 44.16 44.41 1,459,439 +0.09(+0.19%)
Jun 19, 2006 44.52 44.54 44.14 44.33 992,935 -0.05(-0.10%)
Jun 16, 2006 44.64 45.08 44.34 44.37 1,500,509 -0.34(-0.76%)
Jun 15, 2006 44.86 44.90 43.65 44.71 1,933,562 +0.10(+0.23%)
Jun 14, 2006 44.17 44.68 43.93 44.61 1,490,435 +0.40(+0.91%)
Jun 13, 2006 43.92 44.52 43.70 44.21 1,635,604 +0.30(+0.69%)
Jun 12, 2006 44.25 45.19 43.91 43.91 1,531,636 -0.17(-0.39%)
Jun 09, 2006 44.17 44.27 43.55 44.08 1,191,961 -0.19(-0.44%)
Jun 08, 2006 44.25 44.61 43.99 44.27 1,444,457 +0.18(+0.40%)
Jun 07, 2006 44.36 44.47 44.02 44.09 1,725,625 -0.27(-0.61%)
Jun 06, 2006 44.15 44.44 43.99 44.37 1,628,501 +0.29(+0.67%)
Jun 05, 2006 44.17 44.25 43.97 44.07 888,578 -0.22(-0.51%)
Jun 02, 2006 43.98 44.57 43.90 44.30 1,467,834 +0.31(+0.70%)
Jun 01, 2006 43.20 44.15 43.17 43.99 2,110,245 +0.83(+1.92%)
May 31, 2006 43.13 43.53 42.66 43.16 1,909,927 -0.08(-0.18%)
May 30, 2006 43.59 43.75 43.15 43.24 1,092,771 -0.31(-0.71%)
May 26, 2006 44.15 44.24 43.42 43.55 1,399,899 -0.56(-1.26%)
May 25, 2006 43.89 44.32 43.67 44.10 850,607 +0.36(+0.83%)
May 24, 2006 44.21 44.21 43.26 43.74 1,444,586 -0.47(-1.07%)
May 23, 2006 44.37 44.71 44.14 44.21 1,433,608 +0.02(+0.05%)
May 22, 2006 43.90 44.40 43.47 44.19 1,792,268 -0.36(-0.80%)
May 19, 2006 44.93 45.06 44.36 44.54 1,999,818 -0.39(-0.86%)
May 18, 2006 45.40 45.57 44.89 44.93 2,095,521 -0.47(-1.04%)
May 17, 2006 45.36 45.64 45.04 45.40 1,779,224 -0.01(-0.02%)
May 16, 2006 45.23 45.68 44.95 45.41 1,746,031 +0.18(+0.39%)
May 15, 2006 44.84 45.41 44.71 45.23 1,741,640 +0.40(+0.90%)
May 12, 2006 44.68 45.39 44.44 44.83 2,404,458 +0.15(+0.35%)
May 11, 2006 45.19 45.19 44.28 44.68 2,080,023 -0.52(-1.15%)
May 10, 2006 44.51 45.53 44.51 45.19 2,786,107 +0.69(+1.55%)
May 09, 2006 43.81 44.64 43.80 44.51 2,635,901 +0.79(+1.81%)
May 08, 2006 43.81 44.06 43.57 43.72 918,671 -0.19(-0.42%)
May 05, 2006 43.09 44.08 43.09 43.90 2,350,600 +0.86(+2.00%)
May 04, 2006 42.62 43.34 42.45 43.04 1,584,460 +0.37(+0.87%)
May 03, 2006 42.34 42.77 42.17 42.67 1,608,611 +0.13(+0.31%)
May 02, 2006 42.43 42.85 42.27 42.54 1,354,566 +0.12(+0.27%)
May 01, 2006 43.11 43.14 42.33 42.42 1,631,601 -0.73(-1.69%)
Apr 28, 2006 43.18 43.44 42.79 43.15 1,675,384 -0.03(-0.07%)
Apr 27, 2006 43.27 43.61 42.72 43.18 1,409,714 -0.08(-0.18%)
Apr 26, 2006 43.44 43.47 42.88 43.26 1,047,954 -0.24(-0.55%)
Apr 25, 2006 42.86 44.09 42.72 43.50 2,877,290 +1.01(+2.39%)
Apr 24, 2006 42.39 42.92 42.35 42.48 2,246,115 +0.05(+0.11%)
Apr 21, 2006 42.89 42.99 41.86 42.44 2,077,569 -0.29(-0.69%)
Apr 20, 2006 44.06 44.09 42.16 42.73 5,151,303 +3.65(+9.33%)
Apr 19, 2006 39.04 39.41 38.80 39.09 2,104,433 +0.02(+0.06%)
Apr 18, 2006 38.42 39.18 38.42 39.06 1,618,944 +0.75(+1.96%)
Apr 17, 2006 38.43 38.65 38.14 38.31 697,043 -0.19(-0.50%)
Apr 13, 2006 38.64 38.80 38.30 38.50 852,286 -0.14(-0.36%)
Apr 12, 2006 38.67 38.97 38.58 38.64 751,933 +0.12(+0.32%)
Apr 11, 2006 38.86 39.02 38.33 38.52 1,164,451 -0.26(-0.68%)
Apr 10, 2006 38.88 38.93 38.44 38.78 790,938 -0.12(-0.32%)
Apr 07, 2006 39.29 39.53 38.72 38.91 802,562 -0.37(-0.95%)
Apr 06, 2006 39.63 39.63 39.00 39.28 753,096 -0.43(-1.07%)
Apr 05, 2006 39.77 39.77 39.58 39.70 844,279 -0.07(-0.18%)
Apr 04, 2006 39.45 39.98 39.35 39.77 1,328,606 +0.13(+0.33%)
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.