Quest Diagnostics (NY: DGX )

131.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.77 49.16 48.37 49.11 2,236,483 +0.24(+0.49%)
May 29, 2014 47.69 48.89 47.59 48.88 2,753,044 +1.25(+2.63%)
May 28, 2014 47.43 47.82 47.20 47.62 1,684,395 +0.29(+0.61%)
May 27, 2014 47.20 47.55 46.92 47.34 1,524,077 +0.23(+0.49%)
May 23, 2014 47.04 47.11 47.11 47.11 1,665,683 -0.06(-0.12%)
May 22, 2014 47.10 47.32 47.03 47.16 643,433 +0.07(+0.16%)
May 21, 2014 47.04 47.33 46.96 47.09 837,034 +0.17(+0.37%)
May 20, 2014 47.13 47.27 46.75 46.92 1,150,230 -0.16(-0.33%)
May 19, 2014 47.56 47.61 46.95 47.07 1,611,520 -0.41(-0.86%)
May 16, 2014 47.16 47.63 47.04 47.48 3,321,692 +0.32(+0.68%)
May 15, 2014 46.72 47.18 46.36 47.16 1,848,506 +0.30(+0.65%)
May 14, 2014 46.90 46.99 46.60 46.86 959,665 -0.11(-0.23%)
May 13, 2014 46.97 47.05 46.67 46.97 2,070,212 +0.06(+0.12%)
May 12, 2014 47.11 47.27 46.72 46.91 2,258,413 +0.02(+0.03%)
May 09, 2014 46.84 47.25 46.54 46.89 3,260,263 -0.07(-0.16%)
May 08, 2014 46.29 47.56 46.20 46.97 5,918,881 +1.12(+2.45%)
May 07, 2014 45.83 46.08 45.56 45.84 4,069,613 +0.27(+0.59%)
May 06, 2014 45.38 45.79 45.17 45.57 1,526,258 +0.06(+0.13%)
May 05, 2014 45.49 45.62 45.24 45.51 1,329,158 -0.17(-0.38%)
May 02, 2014 45.82 45.97 45.52 45.69 1,654,783 -0.21(-0.46%)
May 01, 2014 45.77 46.33 45.55 45.90 1,211,216 +0.03(+0.07%)
Apr 30, 2014 45.56 46.07 45.41 45.87 2,129,388 +0.23(+0.50%)
Apr 29, 2014 45.92 46.38 45.48 45.64 2,939,286 -0.20(-0.45%)
Apr 28, 2014 46.06 46.06 45.02 45.84 2,645,917 +0.02(+0.04%)
Apr 25, 2014 47.25 47.34 45.81 45.83 4,619,903 -1.39(-2.94%)
Apr 24, 2014 47.88 48.08 46.65 47.21 3,761,908 -0.64(-1.34%)
Apr 23, 2014 47.96 48.36 47.77 47.85 2,350,581 -0.04(-0.09%)
Apr 22, 2014 48.80 49.10 47.87 47.89 2,912,653 -0.74(-1.52%)
Apr 21, 2014 48.68 49.07 48.52 48.63 1,445,977 -0.15(-0.30%)
Apr 17, 2014 49.19 48.78 48.78 48.78 1,807,132 -0.41(-0.83%)
Apr 16, 2014 49.83 49.83 48.80 49.19 2,705,596 -0.08(-0.17%)
Apr 15, 2014 49.31 49.71 48.75 49.27 2,115,911 -0.05(-0.10%)
Apr 14, 2014 48.30 49.35 48.28 49.32 2,449,104 +1.20(+2.49%)
Apr 11, 2014 48.49 48.75 48.01 48.12 2,362,668 -0.39(-0.81%)
Apr 10, 2014 49.18 49.41 48.30 48.52 2,570,239 -0.53(-1.09%)
Apr 09, 2014 49.14 49.28 48.48 49.05 2,289,907 -0.02(-0.05%)
Apr 08, 2014 48.27 49.15 48.16 49.07 4,083,763 +0.87(+1.80%)
Apr 07, 2014 49.02 49.18 47.95 48.20 2,617,889 -0.68(-1.39%)
Apr 04, 2014 49.42 49.70 48.84 48.89 2,908,302 -0.56(-1.13%)
Apr 03, 2014 49.84 50.13 49.12 49.44 3,559,482 -0.43(-0.87%)
Apr 02, 2014 48.89 50.14 48.59 49.88 6,970,515 +0.95(+1.95%)
Apr 01, 2014 47.43 49.18 47.43 48.92 6,703,153 +1.68(+3.56%)
Mar 31, 2014 47.17 47.27 46.94 47.24 2,710,709 +0.10(+0.21%)
Mar 28, 2014 47.22 47.54 46.75 47.14 2,068,061 -0.07(-0.14%)
Mar 27, 2014 47.27 47.31 46.30 47.21 4,120,503 -0.09(-0.19%)
Mar 26, 2014 47.71 49.34 46.48 47.30 8,478,773 +2.49(+5.55%)
Mar 25, 2014 45.49 45.67 44.55 44.81 2,859,557 -0.47(-1.04%)
Mar 24, 2014 45.58 45.59 45.04 45.28 2,326,528 -0.20(-0.45%)
Mar 21, 2014 45.64 45.74 45.27 45.49 3,458,032 +0.07(+0.16%)
Mar 20, 2014 45.43 45.90 45.26 45.41 2,650,247 -0.11(-0.23%)
Mar 19, 2014 45.06 45.84 45.02 45.52 3,104,218 +0.54(+1.20%)
Mar 18, 2014 44.08 45.02 44.08 44.98 2,342,480 +0.87(+1.98%)
Mar 17, 2014 43.74 44.11 43.74 44.11 1,552,047 +0.40(+0.91%)
Mar 14, 2014 44.04 44.15 43.56 43.71 2,720,401 -0.37(-0.83%)
Mar 13, 2014 44.07 44.57 43.95 44.08 3,591,229 +0.11(+0.24%)
Mar 12, 2014 43.87 44.22 43.80 43.97 3,481,728 -0.18(-0.41%)
Mar 11, 2014 43.33 44.45 43.28 44.15 5,500,858 +1.20(+2.79%)
Mar 10, 2014 42.76 42.98 42.30 42.95 2,892,205 +0.07(+0.15%)
Mar 07, 2014 42.95 43.24 42.85 42.89 1,570,985 +0.15(+0.34%)
Mar 06, 2014 42.66 43.04 42.62 42.74 1,463,828 +0.24(+0.58%)
Mar 05, 2014 42.62 42.74 42.44 42.49 2,203,296 -0.13(-0.31%)
Mar 04, 2014 43.08 43.29 42.58 42.62 2,408,343 -0.10(-0.23%)
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.