Quest Diagnostics (NY: DGX )

132.61 +1.55 (+1.18%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 94.34 95.07 94.34 94.96 999,504 +0.77(+0.82%)
May 30, 2017 94.25 94.96 94.07 94.19 704,394 -0.08(-0.08%)
May 26, 2017 94.52 94.82 94.09 94.27 656,622 -0.14(-0.15%)
May 25, 2017 93.20 94.74 92.98 94.41 777,227 +1.40(+1.50%)
May 24, 2017 92.99 93.29 92.64 93.02 809,720 +0.03(+0.03%)
May 23, 2017 93.19 93.33 92.78 92.99 562,279 -0.03(-0.04%)
May 22, 2017 92.58 93.27 92.37 93.02 706,092 +0.58(+0.62%)
May 19, 2017 92.42 92.69 91.92 92.45 943,004 +0.21(+0.23%)
May 18, 2017 91.85 92.76 91.36 92.24 1,005,497 +0.46(+0.50%)
May 17, 2017 92.88 92.67 91.73 91.78 1,052,307 -1.11(-1.19%)
May 16, 2017 93.82 93.85 92.59 92.88 989,298 -1.05(-1.12%)
May 15, 2017 92.98 94.16 92.86 93.93 1,195,943 +0.98(+1.05%)
May 12, 2017 93.56 93.66 92.65 92.95 1,062,815 -0.82(-0.88%)
May 11, 2017 94.00 94.47 93.58 93.77 1,341,502 -0.38(-0.41%)
May 10, 2017 93.42 94.26 93.33 94.16 815,568 +0.50(+0.53%)
May 09, 2017 93.55 93.96 93.25 93.66 1,173,948 +0.08(+0.08%)
May 08, 2017 93.57 94.29 93.33 93.58 805,404 +0.09(+0.09%)
May 05, 2017 93.79 93.90 93.28 93.50 1,002,446 -0.11(-0.12%)
May 04, 2017 93.41 93.97 93.10 93.61 1,077,570 +0.42(+0.45%)
May 03, 2017 93.22 93.47 92.69 93.19 1,592,026 -0.05(-0.06%)
May 02, 2017 93.18 93.61 92.74 93.24 1,128,975 +0.46(+0.50%)
May 01, 2017 92.32 93.12 92.01 92.78 842,365 +0.66(+0.72%)
Apr 28, 2017 92.33 92.80 91.97 92.12 1,076,975 -0.26(-0.28%)
Apr 27, 2017 92.53 93.05 92.21 92.38 1,015,506 +0.04(+0.05%)
Apr 26, 2017 92.65 93.05 91.95 92.33 1,404,758 -0.10(-0.10%)
Apr 25, 2017 90.44 92.54 90.06 92.43 2,102,952 +1.55(+1.71%)
Apr 24, 2017 90.68 91.25 90.24 90.88 1,923,296 +0.69(+0.76%)
Apr 21, 2017 90.97 91.89 90.08 90.19 2,533,642 -0.64(-0.70%)
Apr 20, 2017 87.02 90.95 86.63 90.82 3,814,138 +5.17(+6.03%)
Apr 19, 2017 85.12 85.70 85.08 85.66 974,500 +0.87(+1.03%)
Apr 18, 2017 85.08 85.21 84.61 84.78 1,035,807 -0.58(-0.68%)
Apr 17, 2017 85.03 85.39 84.84 85.36 895,312 +0.45(+0.53%)
Apr 13, 2017 85.55 85.59 84.81 84.90 708,986 -0.76(-0.89%)
Apr 12, 2017 85.91 85.96 85.25 85.66 490,594 -0.10(-0.11%)
Apr 11, 2017 85.52 85.81 84.97 85.76 512,704 +0.02(+0.02%)
Apr 10, 2017 85.42 85.95 84.99 85.74 433,742 +0.31(+0.37%)
Apr 07, 2017 85.35 85.60 84.96 85.43 525,182 -0.01(-0.01%)
Apr 06, 2017 85.47 85.51 84.66 85.44 780,945 -0.03(-0.03%)
Apr 05, 2017 85.48 86.27 85.18 85.46 1,108,391 +0.24(+0.28%)
Apr 04, 2017 85.58 85.80 84.97 85.23 1,002,022 -0.34(-0.40%)
Apr 03, 2017 85.43 85.87 85.22 85.57 885,162 +0.24(+0.28%)
Mar 31, 2017 85.25 85.49 85.03 85.33 901,004 -0.16(-0.18%)
Mar 30, 2017 85.34 85.66 85.17 85.49 516,791 +0.13(+0.15%)
Mar 29, 2017 85.71 85.73 85.27 85.36 575,800 -0.54(-0.63%)
Mar 28, 2017 85.61 86.07 84.95 85.90 837,561 +0.17(+0.20%)
Mar 27, 2017 85.22 85.88 84.72 85.72 929,342 -0.05(-0.06%)
Mar 24, 2017 85.51 86.22 85.40 85.78 1,017,203 +0.37(+0.44%)
Mar 23, 2017 85.57 86.35 85.25 85.40 789,177 -0.26(-0.30%)
Mar 22, 2017 85.72 85.85 85.15 85.66 1,008,639 +0.12(+0.14%)
Mar 21, 2017 86.35 86.69 85.18 85.54 1,294,555 -0.64(-0.75%)
Mar 20, 2017 86.33 86.44 85.92 86.18 662,904 +0.10(+0.11%)
Mar 17, 2017 85.89 86.33 85.83 86.09 1,780,989 +0.30(+0.34%)
Mar 16, 2017 86.75 86.91 85.51 85.79 1,247,080 -0.89(-1.02%)
Mar 15, 2017 85.92 86.76 85.64 86.68 1,046,790 +0.94(+1.09%)
Mar 14, 2017 86.04 86.43 85.33 85.74 954,074 -0.11(-0.13%)
Mar 13, 2017 85.98 86.01 85.28 85.85 704,396 +0.01(+0.01%)
Mar 10, 2017 85.28 86.00 85.18 85.85 631,815 +0.50(+0.59%)
Mar 09, 2017 85.18 85.69 84.82 85.34 584,330 +0.24(+0.29%)
Mar 08, 2017 85.12 85.66 85.01 85.10 691,795 -0.22(-0.25%)
Mar 07, 2017 85.12 85.68 84.78 85.31 793,596 -0.17(-0.20%)
Mar 06, 2017 85.22 85.69 84.98 85.49 792,372 -0.13(-0.15%)
Mar 03, 2017 85.42 85.73 85.17 85.62 586,948 +0.22(+0.25%)
Mar 02, 2017 85.38 85.69 85.03 85.40 700,578 -0.11(-0.13%)
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.