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 (%)
Apr 30, 2013 45.02 45.33 44.80 45.24 1,069,558 +0.11(+0.25%)
Apr 29, 2013 45.13 45.38 45.10 45.13 754,827 +0.02(+0.05%)
Apr 26, 2013 44.86 45.25 44.86 45.10 1,521,796 +0.25(+0.56%)
Apr 25, 2013 45.20 45.39 44.69 44.86 1,260,695 -0.19(-0.43%)
Apr 24, 2013 45.24 45.38 44.58 45.05 2,973,911 -0.34(-0.74%)
Apr 23, 2013 45.12 45.97 45.12 45.39 3,535,599 +0.83(+1.86%)
Apr 22, 2013 44.86 45.12 44.38 44.56 2,295,528 -0.35(-0.79%)
Apr 19, 2013 44.94 45.55 44.62 44.91 2,084,408 +0.13(+0.29%)
Apr 18, 2013 46.03 46.21 44.65 44.78 3,062,158 -1.29(-2.81%)
Apr 17, 2013 46.61 47.58 45.74 46.08 5,053,810 -0.79(-1.68%)
Apr 16, 2013 46.98 47.57 46.05 46.86 2,900,616 -0.02(-0.03%)
Apr 15, 2013 47.43 47.83 46.88 46.88 2,106,861 -0.78(-1.63%)
Apr 12, 2013 47.91 47.92 47.25 47.66 1,891,424 -0.39(-0.82%)
Apr 11, 2013 46.88 48.19 46.63 48.05 3,987,857 +2.03(+4.42%)
Apr 10, 2013 45.49 46.07 45.31 46.02 1,188,252 +0.52(+1.15%)
Apr 09, 2013 45.76 45.80 45.38 45.50 1,120,360 -0.31(-0.67%)
Apr 08, 2013 45.66 45.80 45.39 45.80 728,538 +0.02(+0.04%)
Apr 05, 2013 46.04 46.04 45.47 45.79 1,443,748 -0.54(-1.16%)
Apr 04, 2013 45.78 46.52 45.71 46.33 1,138,331 +0.68(+1.50%)
Apr 03, 2013 45.78 46.19 45.56 45.64 1,637,932 +0.02(+0.05%)
Apr 02, 2013 45.52 46.25 45.49 45.62 1,524,137 +0.39(+0.85%)
Apr 01, 2013 45.31 45.37 44.98 45.23 866,249 -0.11(-0.25%)
Mar 28, 2013 45.12 45.50 44.82 45.35 2,407,889 +0.29(+0.64%)
Mar 27, 2013 45.38 45.41 45.02 45.06 1,431,382 -0.68(-1.48%)
Mar 26, 2013 45.26 45.94 45.15 45.74 1,201,326 +0.68(+1.51%)
Mar 25, 2013 45.30 45.56 44.88 45.06 1,113,857 -0.13(-0.28%)
Mar 22, 2013 45.00 45.22 44.94 45.18 948,160 +0.21(+0.46%)
Mar 21, 2013 44.98 45.24 44.74 44.98 933,731 -0.17(-0.37%)
Mar 20, 2013 45.14 45.42 44.94 45.14 3,141,245 +0.21(+0.46%)
Mar 19, 2013 44.51 45.23 44.49 44.94 2,099,423 +0.58(+1.31%)
Mar 18, 2013 44.66 44.75 44.32 44.35 1,208,893 -0.56(-1.25%)
Mar 15, 2013 45.01 45.23 44.78 44.91 1,283,772 -0.22(-0.50%)
Mar 14, 2013 44.84 45.32 44.62 45.14 1,729,295 +0.41(+0.91%)
Mar 13, 2013 44.95 45.02 44.59 44.73 1,131,413 -0.17(-0.37%)
Mar 12, 2013 44.96 45.41 44.71 44.90 2,286,369 -0.04(-0.09%)
Mar 11, 2013 44.67 45.15 44.56 44.94 1,462,731 +0.25(+0.55%)
Mar 08, 2013 44.36 44.76 44.25 44.69 1,523,095 +0.42(+0.94%)
Mar 07, 2013 44.94 45.10 44.20 44.27 1,708,212 -0.73(-1.63%)
Mar 06, 2013 45.06 45.50 44.98 45.01 1,148,199 -0.06(-0.12%)
Mar 05, 2013 44.86 45.31 44.71 45.06 1,316,146 +0.34(+0.75%)
Mar 04, 2013 44.73 44.90 44.53 44.73 2,420,961 -0.11(-0.25%)
Mar 01, 2013 44.73 44.97 44.34 44.84 1,145,247 -0.03(-0.07%)
Feb 28, 2013 45.12 45.26 44.86 44.87 1,213,173 +0.00(+0.00%)
Feb 27, 2013 44.51 45.00 44.51 44.87 1,124,084 +0.30(+0.66%)
Feb 26, 2013 44.67 44.76 44.07 44.58 1,243,065 +0.13(+0.29%)
Feb 25, 2013 44.86 45.20 44.45 44.45 2,449,507 -0.09(-0.20%)
Feb 22, 2013 45.04 45.15 44.49 44.54 1,529,819 -0.30(-0.68%)
Feb 21, 2013 45.34 45.41 44.74 44.84 1,241,536 -0.57(-1.25%)
Feb 20, 2013 45.93 46.02 45.40 45.41 1,442,128 -0.56(-1.22%)
Feb 19, 2013 45.74 46.21 45.64 45.97 1,202,782 +0.18(+0.38%)
Feb 15, 2013 45.25 45.86 45.16 45.79 1,448,176 +0.63(+1.40%)
Feb 14, 2013 45.36 45.50 45.11 45.16 2,182,281 -0.35(-0.77%)
Feb 13, 2013 45.45 45.78 45.28 45.51 1,298,301 +0.07(+0.16%)
Feb 12, 2013 46.22 46.26 45.32 45.44 2,054,676 -0.84(-1.81%)
Feb 11, 2013 46.81 46.92 46.27 46.28 1,035,801 -0.46(-0.97%)
Feb 08, 2013 46.85 46.93 46.45 46.73 1,223,312 -0.15(-0.32%)
Feb 07, 2013 46.53 47.03 46.49 46.89 1,492,541 +0.44(+0.95%)
Feb 06, 2013 45.96 46.46 45.96 46.45 889,311 +0.35(+0.76%)
Feb 04, 2013 46.31 46.68 46.02 46.10 1,110,876 -0.33(-0.71%)
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.