Quest Diagnostics (NY: DGX )

133.10 +2.04 (+1.56%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.49 39.78 39.36 39.50 2,522,892 +0.04(+0.10%)
Feb 27, 2007 39.80 39.96 38.95 39.46 2,636,806 -0.71(-1.77%)
Feb 26, 2007 40.57 40.61 40.11 40.17 1,347,816 -0.38(-0.94%)
Feb 23, 2007 40.73 40.83 40.45 40.55 1,066,682 -0.28(-0.68%)
Feb 22, 2007 40.65 41.00 40.65 40.83 1,340,617 +0.24(+0.59%)
Feb 21, 2007 40.73 40.90 40.55 40.59 1,620,493 -0.21(-0.51%)
Feb 20, 2007 40.78 41.22 40.74 40.80 1,433,866 -0.12(-0.30%)
Feb 16, 2007 41.42 41.42 40.83 40.92 3,427,227 -0.83(-1.98%)
Feb 15, 2007 41.04 42.04 40.95 41.75 3,262,685 +0.96(+2.35%)
Feb 14, 2007 40.54 40.94 40.46 40.79 1,206,312 +0.26(+0.63%)
Feb 13, 2007 40.46 40.65 40.44 40.53 905,199 +0.07(+0.17%)
Feb 12, 2007 40.41 40.60 40.30 40.46 927,752 +0.05(+0.13%)
Feb 09, 2007 40.73 40.76 40.39 40.41 1,968,305 -0.17(-0.42%)
Feb 08, 2007 41.04 41.05 40.55 40.58 2,436,230 -0.40(-0.98%)
Feb 07, 2007 40.96 41.04 40.66 40.98 1,807,637 +0.18(+0.44%)
Feb 06, 2007 40.92 41.10 40.50 40.80 2,576,491 +0.00(+0.00%)
Feb 05, 2007 41.18 41.23 40.66 40.80 3,499,424 -0.50(-1.22%)
Feb 02, 2007 41.19 41.39 41.04 41.31 2,360,545 +0.22(+0.55%)
Feb 01, 2007 40.73 41.19 40.49 41.08 3,974,840 +0.45(+1.11%)
Jan 31, 2007 40.75 40.80 40.43 40.63 2,672,065 -0.12(-0.28%)
Jan 30, 2007 40.88 40.96 40.55 40.75 3,847,752 +0.28(+0.69%)
Jan 29, 2007 40.54 40.97 40.34 40.47 5,705,244 +0.64(+1.61%)
Jan 26, 2007 39.79 40.11 39.60 39.83 5,732,237 +0.11(+0.27%)
Jan 25, 2007 39.10 40.03 38.00 39.72 14,370,954 +0.19(+0.47%)
Jan 24, 2007 38.87 39.66 38.80 39.53 3,068,825 +0.63(+1.63%)
Jan 23, 2007 38.70 38.98 38.25 38.90 2,361,708 +0.16(+0.42%)
Jan 22, 2007 39.32 39.49 38.74 38.74 3,308,018 -0.48(-1.22%)
Jan 19, 2007 38.91 39.33 38.80 39.22 2,855,463 +0.42(+1.08%)
Jan 18, 2007 38.33 38.92 38.09 38.80 3,360,326 +0.84(+2.22%)
Jan 17, 2007 38.33 38.64 37.80 37.95 5,650,483 -0.59(-1.53%)
Jan 16, 2007 38.71 38.87 38.33 38.54 2,896,534 -0.28(-0.72%)
Jan 12, 2007 39.12 39.40 38.79 38.82 3,874,358 -0.50(-1.26%)
Jan 11, 2007 39.67 39.97 39.04 39.32 2,650,108 -0.36(-0.90%)
Jan 10, 2007 39.80 40.02 39.62 39.67 1,381,300 -0.28(-0.70%)
Jan 09, 2007 39.95 40.04 39.78 39.95 1,575,419 -0.08(-0.19%)
Jan 08, 2007 39.68 40.10 39.53 40.03 1,080,243 +0.28(+0.70%)
Jan 05, 2007 40.05 40.06 39.68 39.75 1,654,332 -0.39(-0.96%)
Jan 04, 2007 39.87 40.19 39.76 40.14 1,184,728 +0.27(+0.68%)
Jan 03, 2007 40.88 40.91 39.09 39.87 3,458,224 -1.17(-2.85%)
Dec 29, 2006 41.40 41.43 40.97 41.04 648,223 -0.26(-0.62%)
Dec 28, 2006 41.32 41.38 41.04 41.29 814,831 -0.19(-0.47%)
Dec 27, 2006 41.28 41.58 41.28 41.49 734,756 +0.29(+0.70%)
Dec 26, 2006 41.09 41.30 41.04 41.20 520,361 +0.11(+0.26%)
Dec 22, 2006 41.10 41.32 40.96 41.09 935,203 +0.00(+0.00%)
Dec 21, 2006 41.04 41.36 41.01 41.09 1,080,243 +0.36(+0.89%)
Dec 20, 2006 40.11 40.93 39.95 40.73 1,177,366 +0.63(+1.58%)
Dec 19, 2006 40.11 40.39 39.75 40.09 1,462,797 -0.08(-0.19%)
Dec 18, 2006 40.63 40.82 39.97 40.17 1,451,302 -0.29(-0.73%)
Dec 15, 2006 40.62 40.85 40.12 40.46 2,025,003 -0.15(-0.38%)
Dec 14, 2006 40.80 41.32 40.60 40.62 1,517,816 -0.06(-0.15%)
Dec 13, 2006 41.40 41.49 40.56 40.68 1,587,947 -0.67(-1.61%)
Dec 12, 2006 41.73 41.97 41.04 41.35 1,645,162 -0.30(-0.73%)
Dec 11, 2006 41.19 41.81 40.98 41.65 1,500,251 +0.39(+0.94%)
Dec 08, 2006 41.14 41.36 40.69 41.26 1,185,891 +0.12(+0.30%)
Dec 07, 2006 41.45 41.83 41.14 41.14 1,068,748 -0.39(-0.93%)
Dec 06, 2006 41.26 41.61 41.23 41.52 1,226,574 +0.26(+0.64%)
Dec 05, 2006 41.38 41.38 40.94 41.26 851,253 +0.18(+0.43%)
Dec 04, 2006 40.86 41.35 40.86 41.08 992,935 +0.21(+0.51%)
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.