Quest Diagnostics (NY: DGX )

133.28 +2.22 (+1.69%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.07 12.29 12.03 12.26 2,095,392 +0.24(+2.01%)
May 29, 2003 12.07 12.19 11.97 12.02 1,668,151 -0.07(-0.54%)
May 28, 2003 11.90 12.20 11.83 12.09 3,485,088 +0.20(+1.71%)
May 27, 2003 11.53 11.90 11.50 11.88 2,249,086 +0.34(+2.97%)
May 23, 2003 11.61 11.64 11.49 11.54 1,368,514 -0.07(-0.62%)
May 22, 2003 11.65 11.70 11.56 11.61 1,619,848 -0.04(-0.31%)
May 21, 2003 11.59 11.66 11.52 11.65 1,512,650 +0.04(+0.38%)
May 20, 2003 11.66 11.76 11.51 11.61 1,762,950 -0.06(-0.50%)
May 19, 2003 11.79 11.87 11.59 11.66 1,652,911 -0.19(-1.57%)
May 16, 2003 11.81 11.87 11.73 11.85 1,738,411 +0.03(+0.26%)
May 15, 2003 11.81 11.85 11.66 11.82 1,692,432 +0.04(+0.36%)
May 14, 2003 11.78 11.81 11.70 11.78 1,800,405 +0.03(+0.28%)
May 13, 2003 11.81 11.90 11.67 11.74 2,640,680 -0.26(-2.13%)
May 12, 2003 11.77 12.00 11.62 12.00 1,647,487 +0.23(+1.94%)
May 09, 2003 11.57 11.84 11.54 11.77 1,479,328 +0.25(+2.18%)
May 08, 2003 11.61 11.69 11.48 11.52 2,232,037 -0.26(-2.20%)
May 07, 2003 11.83 11.91 11.73 11.78 2,205,432 -0.09(-0.72%)
May 06, 2003 11.76 11.92 11.66 11.86 2,447,208 +0.10(+0.87%)
May 05, 2003 11.81 11.85 11.59 11.76 1,873,248 +0.10(+0.85%)
May 02, 2003 11.42 11.66 11.28 11.66 2,156,870 +0.24(+2.12%)
May 01, 2003 11.54 11.59 11.33 11.42 2,407,945 -0.15(-1.26%)
Apr 30, 2003 11.30 11.63 11.23 11.57 2,965,890 +0.27(+2.36%)
Apr 29, 2003 10.96 11.36 10.93 11.30 3,358,517 +0.33(+3.05%)
Apr 28, 2003 11.07 11.07 10.87 10.96 2,263,034 -0.11(-0.98%)
Apr 25, 2003 10.97 11.20 10.97 11.07 2,136,205 +0.10(+0.90%)
Apr 24, 2003 10.74 11.08 10.74 10.97 2,322,962 +0.24(+2.20%)
Apr 23, 2003 10.95 10.96 10.70 10.74 3,203,016 -0.20(-1.82%)
Apr 22, 2003 10.79 10.99 10.68 10.94 7,062,135 -0.12(-1.12%)
Apr 21, 2003 11.34 11.37 10.99 11.06 2,396,838 -0.27(-2.43%)
Apr 17, 2003 10.98 11.40 10.98 11.34 1,938,599 +0.36(+3.28%)
Apr 16, 2003 11.18 11.30 10.93 10.98 4,828,547 -0.40(-3.49%)
Apr 15, 2003 11.86 11.86 11.19 11.37 6,738,733 -0.57(-4.77%)
Apr 14, 2003 11.59 11.98 11.59 11.94 2,169,785 +0.35(+3.04%)
Apr 11, 2003 11.48 11.68 11.48 11.59 1,113,823 +0.16(+1.41%)
Apr 10, 2003 11.52 11.53 11.31 11.43 1,964,947 -0.09(-0.81%)
Apr 09, 2003 11.69 11.75 11.52 11.52 2,392,446 -0.14(-1.16%)
Apr 08, 2003 11.81 11.89 11.64 11.66 2,102,108 -0.14(-1.17%)
Apr 07, 2003 12.10 12.19 11.79 11.79 2,550,014 +0.08(+0.64%)
Apr 04, 2003 12.22 12.24 11.71 11.72 3,649,372 -0.50(-4.12%)
Apr 03, 2003 12.11 12.27 11.92 12.22 2,381,597 +0.19(+1.59%)
Apr 02, 2003 11.85 12.14 11.85 12.03 2,573,262 +0.26(+2.22%)
Apr 01, 2003 11.76 11.83 11.62 11.77 3,082,645 +0.21(+1.86%)
Mar 31, 2003 11.52 11.71 11.40 11.55 2,433,776 +0.02(+0.13%)
Mar 28, 2003 11.39 11.69 11.34 11.54 2,498,353 +0.08(+0.73%)
Mar 27, 2003 11.32 11.50 11.16 11.46 1,851,550 +0.14(+1.21%)
Mar 26, 2003 11.30 11.42 11.24 11.32 2,401,229 -0.05(-0.48%)
Mar 25, 2003 10.89 11.51 10.89 11.37 3,277,151 +0.46(+4.18%)
Mar 24, 2003 11.06 11.06 10.84 10.92 1,951,515 -0.15(-1.35%)
Mar 21, 2003 10.62 11.15 10.57 11.06 4,243,222 +0.51(+4.86%)
Mar 20, 2003 10.55 10.56 10.30 10.55 2,965,631 -0.04(-0.35%)
Mar 19, 2003 10.65 10.70 10.50 10.59 2,284,215 -0.06(-0.55%)
Mar 18, 2003 10.65 10.73 10.26 10.65 1,913,285 -0.02(-0.18%)
Mar 17, 2003 10.18 10.71 10.15 10.67 2,495,511 +0.48(+4.67%)
Mar 14, 2003 10.36 10.50 10.15 10.19 2,219,897 -0.17(-1.61%)
Mar 13, 2003 10.17 10.36 9.988 10.36 3,340,178 +0.28(+2.79%)
Mar 12, 2003 9.862 10.08 9.862 10.08 2,533,741 +0.21(+2.14%)
Mar 11, 2003 9.858 9.949 9.810 9.864 1,676,159 +0.03(+0.30%)
Mar 10, 2003 10.08 10.12 9.773 9.835 1,881,513 -0.32(-3.13%)
Mar 07, 2003 9.969 10.15 9.944 10.15 1,914,060 +0.02(+0.17%)
Mar 06, 2003 10.03 10.16 9.934 10.14 2,296,356 +0.03(+0.33%)
Mar 05, 2003 9.978 10.16 9.922 10.10 1,872,473 +0.12(+1.24%)
Mar 04, 2003 10.21 10.31 9.930 9.978 3,422,836 -0.19(-1.85%)
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.