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 (%)
Feb 28, 2006 40.97 41.11 40.58 40.94 1,313,107 -0.04(-0.09%)
Feb 27, 2006 40.96 41.31 40.84 40.97 623,942 -0.11(-0.26%)
Feb 24, 2006 41.28 41.28 40.55 41.08 927,454 -0.39(-0.95%)
Feb 23, 2006 40.92 41.69 40.63 41.48 1,451,302 +0.48(+1.17%)
Feb 22, 2006 41.10 41.42 40.94 41.00 921,771 +0.12(+0.30%)
Feb 21, 2006 40.73 41.01 40.57 40.87 747,801 -0.01(-0.02%)
Feb 17, 2006 41.11 41.17 40.83 40.88 912,988 -0.23(-0.56%)
Feb 16, 2006 40.75 41.17 40.68 41.11 1,807,767 +0.48(+1.18%)
Feb 15, 2006 40.15 40.78 40.11 40.63 982,086 +0.39(+0.96%)
Feb 14, 2006 40.13 40.44 39.92 40.25 1,358,699 +0.02(+0.04%)
Feb 13, 2006 40.11 40.28 39.64 40.23 1,242,073 +0.14(+0.35%)
Feb 10, 2006 40.03 40.25 39.87 40.09 836,917 -0.05(-0.14%)
Feb 09, 2006 39.95 40.46 39.77 40.15 1,314,528 +0.31(+0.78%)
Feb 08, 2006 39.80 40.23 39.48 39.84 2,293,902 +0.91(+2.33%)
Feb 07, 2006 38.85 39.09 38.67 38.93 1,023,415 +0.08(+0.20%)
Feb 06, 2006 39.10 39.20 38.71 38.85 1,197,773 -0.38(-0.97%)
Feb 03, 2006 39.10 39.63 39.06 39.23 1,595,050 -0.14(-0.35%)
Feb 02, 2006 38.69 39.38 38.33 39.37 3,630,128 +0.59(+1.52%)
Feb 01, 2006 38.13 38.84 38.12 38.78 1,537,060 +0.51(+1.34%)
Jan 31, 2006 38.19 38.40 38.09 38.27 1,928,784 -0.07(-0.18%)
Jan 30, 2006 38.98 38.99 37.94 38.34 1,612,486 -0.65(-1.67%)
Jan 27, 2006 39.33 39.42 38.53 38.99 1,970,888 -0.15(-0.38%)
Jan 26, 2006 38.30 39.70 38.89 39.14 2,855,334 +0.84(+2.20%)
Jan 25, 2006 38.40 38.48 38.13 38.30 1,610,161 -0.10(-0.26%)
Jan 24, 2006 37.90 38.71 37.90 38.40 1,612,228 +0.46(+1.20%)
Jan 23, 2006 38.98 39.12 37.78 37.94 2,391,026 -1.08(-2.78%)
Jan 20, 2006 39.53 39.58 38.85 39.02 1,696,436 -0.60(-1.50%)
Jan 19, 2006 40.18 40.22 39.58 39.62 1,275,653 -0.36(-0.91%)
Jan 18, 2006 39.70 40.40 39.67 39.98 972,399 +0.28(+0.70%)
Jan 17, 2006 39.41 39.81 39.41 39.70 891,678 +0.39(+0.98%)
Jan 13, 2006 39.38 39.58 39.12 39.32 1,805,442 +0.04(+0.10%)
Jan 12, 2006 39.43 39.71 39.11 39.28 1,057,770 -0.15(-0.37%)
Jan 11, 2006 39.46 39.58 39.17 39.43 887,416 +0.00(+0.00%)
Jan 10, 2006 40.22 40.22 39.15 39.43 1,631,342 -0.81(-2.00%)
Jan 09, 2006 40.22 40.29 39.77 40.23 937,786 -0.04(-0.10%)
Jan 06, 2006 40.25 40.37 40.01 40.27 1,049,633 +0.31(+0.78%)
Jan 05, 2006 39.87 40.07 39.80 39.96 625,879 +0.05(+0.14%)
Jan 04, 2006 39.80 40.14 39.67 39.91 975,499 +0.16(+0.41%)
Jan 03, 2006 39.98 40.12 39.21 39.74 912,730 -0.12(-0.29%)
Dec 30, 2005 40.03 40.05 39.81 39.86 570,860 -0.29(-0.73%)
Dec 29, 2005 40.18 40.29 40.05 40.15 347,423 +0.05(+0.14%)
Dec 28, 2005 40.38 40.38 39.97 40.10 445,580 -0.13(-0.33%)
Dec 27, 2005 40.56 40.85 40.10 40.23 476,707 -0.33(-0.82%)
Dec 23, 2005 40.69 41.01 40.49 40.56 529,918 -0.02(-0.04%)
Dec 22, 2005 40.41 40.65 40.36 40.58 507,187 +0.19(+0.48%)
Dec 21, 2005 40.49 40.83 40.23 40.39 708,021 -0.12(-0.29%)
Dec 20, 2005 39.99 40.82 39.99 40.50 851,640 +0.48(+1.20%)
Dec 19, 2005 40.32 40.18 39.91 40.02 745,734 -0.30(-0.75%)
Dec 16, 2005 40.40 40.84 40.21 40.32 776,731 -0.07(-0.17%)
Dec 15, 2005 40.66 40.73 40.20 40.39 792,746 -0.26(-0.65%)
Dec 14, 2005 40.63 40.86 40.42 40.66 932,232 +0.03(+0.08%)
Dec 13, 2005 40.10 41.00 40.08 40.63 1,840,313 +0.45(+1.12%)
Dec 12, 2005 40.03 40.26 39.66 40.18 1,152,956 +0.35(+0.87%)
Dec 09, 2005 39.37 40.03 39.30 39.83 992,418 +0.45(+1.14%)
Dec 08, 2005 38.70 39.61 38.56 39.38 1,392,408 +0.64(+1.66%)
Dec 07, 2005 39.18 39.22 38.52 38.74 817,544 -0.59(-1.50%)
Dec 06, 2005 38.77 39.70 38.77 39.33 908,985 +0.43(+1.09%)
Dec 05, 2005 38.98 39.09 38.59 38.90 854,482 -0.43(-1.08%)
Dec 02, 2005 39.14 39.35 38.72 39.33 694,460 -0.19(-0.49%)
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.