Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	125.78	126.00	124.38	124.73	920,060	-0.84(-0.67%)
May 27, 2021	125.85	126.47	124.85	125.57	1,597,954	-0.09(-0.07%)
May 26, 2021	124.33	126.51	123.79	125.66	1,404,081	+1.71(+1.38%)
May 25, 2021	123.53	124.83	123.53	123.95	979,683	+0.36(+0.29%)
May 24, 2021	125.04	125.67	123.58	123.59	776,730	-0.81(-0.65%)
May 21, 2021	124.86	126.19	123.90	124.41	750,101	-0.11(-0.09%)
May 20, 2021	123.69	125.63	123.32	124.52	1,154,543	+0.72(+0.58%)
May 19, 2021	123.44	124.42	121.97	123.80	1,700,590	-0.28(-0.23%)
May 18, 2021	125.25	125.81	123.69	124.09	1,786,417	-0.97(-0.77%)
May 17, 2021	128.65	129.25	124.37	125.05	2,411,501	-3.23(-2.52%)
May 14, 2021	130.92	131.29	128.19	128.28	1,333,193	-1.94(-1.49%)
May 13, 2021	128.46	130.85	127.95	130.22	1,201,517	+1.38(+1.07%)
May 12, 2021	130.68	131.98	128.84	128.84	1,362,108	-1.74(-1.33%)
May 11, 2021	133.08	133.41	130.25	130.59	1,242,086	-3.44(-2.57%)
May 10, 2021	132.38	135.27	131.78	134.02	1,316,445	+2.40(+1.82%)
May 07, 2021	131.34	133.23	131.34	131.63	1,335,277	+0.53(+0.41%)
May 06, 2021	129.07	131.19	128.56	131.10	1,388,526	+1.72(+1.33%)
May 05, 2021	129.78	129.96	127.05	129.37	2,058,973	+0.17(+0.13%)
May 04, 2021	126.95	129.32	126.01	129.20	1,582,122	+3.49(+2.77%)
May 03, 2021	125.62	127.65	125.56	125.72	1,338,290	+0.79(+0.63%)
Apr 30, 2021	124.14	125.67	123.95	124.93	1,308,252	+0.40(+0.32%)
Apr 29, 2021	125.00	125.60	123.20	124.53	978,109	-0.21(-0.17%)
Apr 28, 2021	125.50	125.85	124.16	124.74	1,434,912	-0.59(-0.47%)
Apr 27, 2021	124.98	126.04	124.96	125.33	1,326,933	+0.03(+0.02%)
Apr 26, 2021	124.70	126.04	123.31	125.30	903,033	+1.00(+0.81%)
Apr 23, 2021	124.19	125.78	123.16	124.30	1,674,241	-2.35(-1.85%)
Apr 22, 2021	124.20	126.84	121.57	126.64	2,247,927	+3.48(+2.82%)
Apr 21, 2021	122.65	123.78	122.41	123.17	1,231,609	+0.62(+0.50%)
Apr 20, 2021	123.62	124.47	121.42	122.55	1,089,704	-1.63(-1.31%)
Apr 19, 2021	123.72	124.18	122.65	124.18	924,692	+0.93(+0.75%)
Apr 16, 2021	123.28	123.69	121.97	123.25	1,541,125	+0.91(+0.74%)
Apr 15, 2021	121.06	122.95	121.06	122.34	1,071,892	+1.72(+1.42%)
Apr 14, 2021	121.59	121.97	119.97	120.63	1,353,088	-1.00(-0.82%)
Apr 13, 2021	122.26	123.88	121.37	121.62	1,049,850	-0.44(-0.36%)
Apr 12, 2021	120.61	122.10	120.35	122.07	1,147,109	+2.05(+1.71%)
Apr 09, 2021	120.22	120.59	119.06	120.01	1,121,192	+0.03(+0.02%)
Apr 08, 2021	121.22	121.27	119.94	119.98	1,013,181	-1.02(-0.85%)
Apr 07, 2021	121.68	122.54	120.99	121.01	739,939	-0.54(-0.44%)
Apr 06, 2021	122.45	122.65	121.20	121.55	877,718	-1.14(-0.93%)
Apr 05, 2021	122.09	124.67	121.99	122.68	1,143,982	+0.65(+0.53%)
Apr 01, 2021	122.55	122.55	119.68	122.03	1,112,134	+1.04(+0.86%)
Mar 31, 2021	121.82	122.23	119.96	121.00	985,088	-0.14(-0.12%)
Mar 30, 2021	120.68	121.43	119.17	121.14	830,190	+0.42(+0.35%)
Mar 29, 2021	121.39	121.59	119.62	120.71	1,824,717	-1.13(-0.93%)
Mar 26, 2021	120.15	121.94	119.70	121.84	764,970	+1.97(+1.64%)
Mar 25, 2021	119.35	120.04	118.00	119.88	1,329,330	+0.25(+0.20%)
Mar 24, 2021	118.03	121.31	117.83	119.63	1,109,458	+1.58(+1.34%)
Mar 23, 2021	119.18	120.19	117.84	118.05	1,040,961	-0.66(-0.56%)
Mar 22, 2021	117.74	118.89	116.73	118.71	986,970	+0.59(+0.50%)
Mar 19, 2021	117.05	119.08	117.05	118.11	1,789,492	+0.96(+0.82%)
Mar 18, 2021	116.16	117.54	115.05	117.15	1,211,831	+1.08(+0.93%)
Mar 17, 2021	115.17	118.18	115.17	116.08	1,164,897	+0.42(+0.36%)
Mar 16, 2021	116.55	117.06	115.31	115.66	891,515	-0.64(-0.55%)
Mar 15, 2021	114.65	116.55	114.59	116.30	932,012	+1.41(+1.22%)
Mar 12, 2021	114.64	115.09	113.20	114.90	957,592	+0.01(+0.01%)
Mar 11, 2021	112.20	115.00	110.80	114.89	1,702,654	+4.70(+4.27%)
Mar 10, 2021	113.73	115.59	109.98	110.18	1,811,355	-2.84(-2.51%)
Mar 09, 2021	114.82	116.31	112.84	113.02	1,554,296	-1.14(-1.00%)
Mar 08, 2021	111.11	115.53	111.08	114.16	1,267,105	+2.95(+2.65%)
Mar 05, 2021	111.14	111.55	109.13	111.21	1,626,570	+0.64(+0.58%)
Mar 04, 2021	109.73	112.33	109.45	110.57	2,107,075	+0.38(+0.34%)
Mar 03, 2021	112.28	112.28	109.46	110.19	1,272,679	-1.58(-1.42%)
Mar 02, 2021	110.53	112.47	110.14	111.78	1,315,532	+1.88(+1.71%)

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.