Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 63.94 63.99 62.92 62.99 1,948,159 -0.68(-1.07%)
May 28, 2015 64.61 64.93 63.35 63.67 2,747,730 -0.94(-1.45%)
May 27, 2015 64.74 65.39 64.30 64.61 2,466,033 -0.18(-0.28%)
May 26, 2015 65.44 65.44 63.80 64.79 4,198,994 -1.86(-2.79%)
May 22, 2015 61.60 66.65 66.65 66.65 17,897,554 +4.79(+7.74%)
May 21, 2015 62.44 62.66 61.59 61.86 1,305,986 -0.66(-1.06%)
May 20, 2015 60.73 62.80 60.70 62.52 2,519,804 +1.61(+2.64%)
May 19, 2015 60.96 61.12 60.76 60.91 1,317,854 -0.05(-0.08%)
May 18, 2015 59.83 61.01 59.83 60.96 1,678,548 +1.00(+1.66%)
May 15, 2015 60.23 60.42 59.76 59.97 845,251 -0.07(-0.11%)
May 14, 2015 59.78 60.24 59.52 60.04 1,313,878 +0.69(+1.16%)
May 13, 2015 59.16 59.71 58.85 59.35 1,364,300 +0.52(+0.88%)
May 12, 2015 58.47 59.14 58.36 58.83 1,765,984 -0.24(-0.41%)
May 11, 2015 59.26 59.71 59.04 59.07 1,413,088 -0.39(-0.66%)
May 08, 2015 59.86 60.23 59.03 59.47 1,116,219 +0.00(+0.00%)
May 07, 2015 58.84 59.55 58.62 59.47 1,599,689 +0.80(+1.36%)
May 06, 2015 58.65 58.95 58.17 58.67 1,903,677 +0.15(+0.26%)
May 05, 2015 59.68 59.83 58.47 58.52 1,838,113 -1.48(-2.47%)
May 04, 2015 60.06 60.72 59.96 60.00 1,122,238 -0.03(-0.06%)
May 01, 2015 60.16 60.58 59.62 60.04 1,150,079 +0.23(+0.39%)
Apr 30, 2015 60.59 60.92 59.57 59.80 1,850,246 -0.69(-1.15%)
Apr 29, 2015 61.40 61.50 60.14 60.50 1,867,211 -1.29(-2.09%)
Apr 28, 2015 62.40 62.63 60.55 61.79 1,899,871 -0.61(-0.98%)
Apr 27, 2015 63.57 63.62 62.25 62.40 2,111,087 -1.08(-1.70%)
Apr 24, 2015 63.29 63.63 62.60 63.48 1,443,486 +0.50(+0.80%)
Apr 23, 2015 63.88 63.88 62.75 62.97 2,842,621 -0.90(-1.42%)
Apr 22, 2015 63.65 63.94 62.68 63.88 2,928,711 +0.07(+0.10%)
Apr 21, 2015 63.96 64.13 63.71 63.81 1,363,545 +0.05(+0.08%)
Apr 20, 2015 63.50 63.92 63.40 63.76 1,701,950 +0.69(+1.09%)
Apr 17, 2015 63.18 63.54 62.69 63.08 1,882,609 -0.69(-1.08%)
Apr 16, 2015 63.60 63.85 63.37 63.76 1,801,183 +0.12(+0.18%)
Apr 15, 2015 62.81 63.83 62.75 63.64 2,685,962 +1.26(+2.03%)
Apr 14, 2015 63.47 63.49 62.32 62.38 2,386,513 -0.84(-1.32%)
Apr 13, 2015 64.00 64.16 63.19 63.22 1,856,470 -0.62(-0.97%)
Apr 10, 2015 64.03 64.27 63.66 63.84 1,001,726 +0.05(+0.08%)
Apr 09, 2015 63.27 63.96 63.26 63.79 1,797,187 +0.49(+0.78%)
Apr 08, 2015 63.33 63.79 63.08 63.29 1,149,864 +0.12(+0.19%)
Apr 07, 2015 63.64 64.04 63.13 63.18 1,382,491 -0.56(-0.88%)
Apr 06, 2015 62.90 64.07 62.71 63.74 2,212,980 +0.59(+0.93%)
Apr 02, 2015 62.91 63.15 63.15 63.15 1,359,111 +0.18(+0.29%)
Apr 01, 2015 64.03 64.03 62.71 62.97 3,859,362 -1.06(-1.65%)
Mar 31, 2015 64.36 64.90 64.02 64.03 2,021,650 -0.70(-1.08%)
Mar 30, 2015 63.93 64.89 63.81 64.72 1,981,600 +1.22(+1.93%)
Mar 27, 2015 63.06 63.59 62.94 63.50 2,296,887 +0.29(+0.46%)
Mar 26, 2015 63.13 63.64 62.25 63.21 3,456,160 -0.06(-0.09%)
Mar 25, 2015 63.76 64.37 63.15 63.27 3,416,877 -1.07(-1.67%)
Mar 24, 2015 64.40 65.26 64.11 64.34 2,177,818 -0.05(-0.08%)
Mar 23, 2015 63.78 64.75 63.63 64.39 1,422,547 +0.46(+0.72%)
Mar 20, 2015 63.89 64.02 63.10 63.93 1,973,474 +0.47(+0.74%)
Mar 19, 2015 63.48 63.58 62.81 63.47 1,725,725 -0.14(-0.22%)
Mar 18, 2015 61.78 63.73 61.77 63.61 2,803,322 +1.78(+2.88%)
Mar 17, 2015 60.95 61.94 60.81 61.83 2,471,150 +0.46(+0.75%)
Mar 16, 2015 60.93 62.01 60.78 61.37 1,564,160 +0.39(+0.64%)
Mar 13, 2015 60.36 61.78 60.23 60.98 1,874,906 +0.50(+0.83%)
Mar 12, 2015 59.51 60.60 59.39 60.48 1,356,744 +1.21(+2.04%)
Mar 11, 2015 59.21 59.34 58.83 59.27 1,202,998 +0.20(+0.34%)
Mar 10, 2015 58.89 59.27 58.77 59.07 994,383 -0.16(-0.27%)
Mar 09, 2015 59.27 59.52 58.89 59.23 1,720,123 -0.07(-0.13%)
Mar 06, 2015 60.03 60.56 59.23 59.30 1,290,805 -0.94(-1.56%)
Mar 05, 2015 59.79 60.61 59.69 60.24 1,372,168 +0.45(+0.75%)
Mar 04, 2015 59.16 59.88 58.93 59.79 1,787,769 +0.66(+1.11%)
Mar 03, 2015 59.81 59.82 58.90 59.13 1,874,492 +0.07(+0.11%)
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.