Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.62 38.04 37.51 37.95 2,986,554 +0.31(+0.82%)
May 30, 2007 37.41 37.65 37.36 37.65 1,983,577 +0.25(+0.66%)
May 29, 2007 37.81 37.94 37.37 37.40 1,570,253 -0.41(-1.09%)
May 25, 2007 37.30 37.81 37.28 37.81 1,195,835 +0.41(+1.10%)
May 24, 2007 37.64 37.84 37.15 37.40 1,780,128 -0.23(-0.62%)
May 23, 2007 37.40 37.80 37.37 37.63 2,192,774 +0.23(+0.62%)
May 22, 2007 37.71 37.77 37.32 37.40 1,406,227 -0.33(-0.88%)
May 21, 2007 37.67 37.94 37.59 37.73 1,302,904 +0.15(+0.41%)
May 18, 2007 37.30 37.74 37.23 37.58 1,983,028 +0.28(+0.75%)
May 17, 2007 37.75 37.82 37.23 37.30 2,164,322 -0.61(-1.61%)
May 16, 2007 38.05 38.36 37.69 37.91 1,542,123 -0.14(-0.37%)
May 15, 2007 38.33 38.72 37.95 38.05 2,090,013 -0.28(-0.73%)
May 14, 2007 38.09 38.38 37.88 38.33 1,301,096 +0.24(+0.63%)
May 11, 2007 37.84 38.16 37.80 38.09 1,305,947 +0.14(+0.37%)
May 10, 2007 38.12 38.58 37.94 37.95 1,963,854 -0.16(-0.43%)
May 09, 2007 37.94 38.18 37.68 38.11 2,085,964 +0.18(+0.47%)
May 08, 2007 38.14 38.14 37.80 37.93 867,268 -0.21(-0.55%)
May 07, 2007 38.33 38.33 37.92 38.14 923,827 +0.26(+0.69%)
May 04, 2007 37.68 38.11 37.68 37.88 1,616,748 +0.25(+0.66%)
May 03, 2007 38.13 38.31 37.53 37.63 1,684,270 -0.36(-0.94%)
May 02, 2007 38.01 38.38 37.90 37.99 1,979,089 -0.02(-0.06%)
May 01, 2007 37.84 38.01 37.41 38.01 2,242,176 +0.15(+0.41%)
Apr 30, 2007 38.32 38.32 37.77 37.85 1,491,094 -0.48(-1.25%)
Apr 27, 2007 38.60 38.81 38.23 38.33 1,812,076 -0.53(-1.37%)
Apr 26, 2007 38.56 39.26 38.34 38.87 3,844,653 +0.57(+1.48%)
Apr 25, 2007 38.40 38.47 38.17 38.30 1,618,556 -0.01(-0.02%)
Apr 24, 2007 38.40 38.51 38.08 38.31 2,394,814 -0.09(-0.24%)
Apr 23, 2007 38.68 38.69 37.99 38.40 3,371,691 -0.29(-0.74%)
Apr 20, 2007 39.49 39.49 38.53 38.69 2,644,469 -0.33(-0.85%)
Apr 19, 2007 38.77 39.72 38.33 39.02 4,741,885 -0.75(-1.89%)
Apr 18, 2007 39.19 39.78 38.95 39.77 3,038,877 +0.60(+1.52%)
Apr 17, 2007 39.94 40.35 39.00 39.18 4,654,564 -0.84(-2.11%)
Apr 16, 2007 40.65 40.84 39.81 40.02 7,323,736 -2.03(-4.82%)
Apr 13, 2007 41.62 42.39 41.52 42.05 5,304,350 +1.18(+2.90%)
Apr 12, 2007 40.24 41.10 40.17 40.87 3,119,712 +0.58(+1.44%)
Apr 11, 2007 40.53 40.63 40.24 40.29 1,913,544 -0.15(-0.36%)
Apr 10, 2007 39.68 40.46 39.68 40.43 2,032,107 +0.75(+1.89%)
Apr 09, 2007 39.72 39.83 39.55 39.68 950,314 -0.04(-0.10%)
Apr 05, 2007 39.69 39.96 39.62 39.72 1,148,823 +0.10(+0.25%)
Apr 04, 2007 39.46 39.75 39.31 39.62 1,604,737 +0.08(+0.20%)
Apr 03, 2007 38.78 39.63 38.78 39.54 2,354,217 +0.77(+1.98%)
Apr 02, 2007 38.46 38.87 38.46 38.78 1,439,161 +0.16(+0.42%)
Mar 30, 2007 38.78 39.01 38.53 38.61 1,943,392 -0.04(-0.10%)
Mar 29, 2007 38.68 38.78 38.30 38.65 2,927,154 +0.19(+0.50%)
Mar 28, 2007 38.44 38.71 25.44 38.46 1,790,331 +0.02(+0.04%)
Mar 27, 2007 38.54 38.57 38.20 38.44 1,370,968 -0.05(-0.14%)
Mar 26, 2007 37.97 38.52 37.90 38.50 1,953,711 +0.57(+1.51%)
Mar 23, 2007 37.98 38.21 37.83 37.92 1,286,114 -0.07(-0.18%)
Mar 22, 2007 38.09 38.40 37.91 37.99 2,132,283 -0.28(-0.73%)
Mar 21, 2007 38.30 38.43 37.95 38.27 1,520,916 -0.05(-0.12%)
Mar 20, 2007 38.40 38.58 38.23 38.32 1,380,005 -0.12(-0.32%)
Mar 19, 2007 38.17 38.64 38.13 38.44 1,012,179 +0.53(+1.39%)
Mar 16, 2007 38.08 38.21 37.91 37.92 1,281,723 -0.13(-0.35%)
Mar 15, 2007 37.76 38.21 37.71 38.05 1,163,418 +0.32(+0.84%)
Mar 14, 2007 37.63 37.85 37.22 37.73 1,646,712 -0.02(-0.04%)
Mar 13, 2007 38.18 38.12 37.65 37.75 1,615,973 -0.43(-1.14%)
Mar 12, 2007 38.28 38.55 37.99 38.18 1,329,768 -0.32(-0.82%)
Mar 09, 2007 38.67 38.90 38.34 38.50 1,649,295 -0.06(-0.16%)
Mar 08, 2007 38.17 38.67 38.16 38.56 2,761,439 +0.60(+1.57%)
Mar 07, 2007 38.16 38.26 37.84 37.96 2,240,820 -0.22(-0.57%)
Mar 06, 2007 38.33 38.48 38.11 38.18 1,979,929 +0.05(+0.12%)
Mar 05, 2007 37.75 38.33 37.75 38.13 3,454,737 -0.52(-1.34%)
Mar 02, 2007 39.49 39.57 38.65 38.65 3,405,659 -0.89(-2.25%)
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.