Skip to main content

Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.83 46.24 46.24 46.24 663,538 -0.70(-1.48%)
Dec 30, 2009 47.14 47.25 46.71 46.93 478,968 -0.24(-0.52%)
Dec 29, 2009 47.08 47.41 47.08 47.18 553,263 +0.05(+0.11%)
Dec 28, 2009 47.12 47.25 46.89 47.12 643,411 -0.03(-0.07%)
Dec 24, 2009 46.98 47.16 46.91 47.15 250,766 +0.18(+0.38%)
Dec 23, 2009 46.99 47.45 46.97 46.98 745,624 -0.08(-0.16%)
Dec 22, 2009 47.22 47.56 46.89 47.05 1,051,026 -0.15(-0.32%)
Dec 21, 2009 46.97 47.41 46.96 47.21 891,938 +0.55(+1.18%)
Dec 18, 2009 46.81 46.97 46.30 46.66 1,836,871 +0.04(+0.08%)
Dec 17, 2009 47.15 47.22 46.51 46.62 1,188,008 -0.77(-1.62%)
Dec 16, 2009 47.72 48.11 47.15 47.38 1,233,211 -0.15(-0.31%)
Dec 15, 2009 47.06 47.80 46.86 47.53 1,334,553 +0.48(+1.03%)
Dec 14, 2009 47.15 47.18 46.79 47.05 1,663,791 +0.77(+1.67%)
Dec 11, 2009 45.37 46.40 45.37 46.27 2,039,635 +0.90(+1.97%)
Dec 10, 2009 45.19 45.55 45.19 45.38 1,307,540 +0.36(+0.80%)
Dec 09, 2009 45.16 45.36 44.90 45.02 1,021,641 -0.07(-0.15%)
Dec 08, 2009 44.85 45.46 44.71 45.09 1,042,455 -0.11(-0.25%)
Dec 07, 2009 44.52 45.44 44.46 45.20 1,164,505 +0.60(+1.36%)
Dec 04, 2009 44.55 45.23 44.39 44.60 1,144,298 +0.38(+0.85%)
Dec 03, 2009 44.74 45.01 44.15 44.22 1,090,664 -0.67(-1.50%)
Dec 02, 2009 44.72 45.18 44.72 44.90 1,141,098 +0.05(+0.12%)
Dec 01, 2009 44.82 45.16 44.65 44.84 1,475,792 +0.47(+1.07%)
Nov 30, 2009 44.51 44.76 44.18 44.37 1,377,078 -0.25(-0.57%)
Nov 27, 2009 44.48 44.89 44.11 44.62 433,488 -0.59(-1.30%)
Nov 25, 2009 45.18 45.26 44.93 45.21 746,259 +0.15(+0.32%)
Nov 24, 2009 44.83 45.24 44.72 45.06 1,197,991 +0.05(+0.10%)
Nov 23, 2009 44.78 45.05 44.57 45.02 1,519,679 +0.49(+1.10%)
Nov 20, 2009 44.46 44.77 44.37 44.53 1,739,392 +0.02(+0.03%)
Nov 19, 2009 44.66 44.66 44.03 44.51 1,430,449 -0.27(-0.60%)
Nov 18, 2009 45.13 45.28 44.75 44.78 1,166,289 -0.45(-1.00%)
Nov 17, 2009 45.49 45.49 44.87 45.23 1,345,875 -0.27(-0.59%)
Nov 16, 2009 45.08 45.62 44.90 45.50 1,310,419 +0.60(+1.33%)
Nov 13, 2009 44.73 45.09 44.57 44.90 1,556,998 +0.37(+0.83%)
Nov 12, 2009 44.34 45.06 43.85 44.54 1,564,088 +0.02(+0.03%)
Nov 11, 2009 44.96 45.00 44.27 44.52 1,618,460 -0.31(-0.68%)
Nov 10, 2009 44.75 45.19 44.65 44.83 1,302,146 -0.11(-0.26%)
Nov 09, 2009 44.49 45.00 44.26 44.94 1,846,056 +0.65(+1.47%)
Nov 06, 2009 44.11 44.35 43.84 44.29 1,542,472 +0.18(+0.42%)
Nov 05, 2009 43.38 44.11 43.38 44.11 1,156,339 +0.77(+1.78%)
Nov 04, 2009 43.39 43.84 43.27 43.33 1,913,955 -0.02(-0.04%)
Nov 03, 2009 42.97 43.35 42.80 43.35 1,878,411 +0.37(+0.86%)
Nov 02, 2009 43.00 43.30 42.58 42.98 1,840,935 +0.15(+0.36%)
Oct 30, 2009 43.37 43.57 42.56 42.83 1,809,689 -0.67(-1.55%)
Oct 29, 2009 42.97 43.50 42.82 43.50 2,306,990 +0.70(+1.63%)
Oct 28, 2009 42.86 43.23 42.74 42.80 2,245,467 -0.19(-0.45%)
Oct 27, 2009 42.89 43.49 42.66 43.00 1,217,848 +0.13(+0.30%)
Oct 26, 2009 43.23 43.70 42.73 42.87 1,189,286 -0.26(-0.60%)
Oct 23, 2009 43.05 43.23 42.87 43.13 1,473,003 -0.41(-0.93%)
Oct 22, 2009 43.03 43.65 42.75 43.53 2,714,863 +0.46(+1.07%)
Oct 21, 2009 43.47 43.79 42.87 43.07 2,859,539 -0.29(-0.67%)
Oct 20, 2009 42.78 43.45 42.72 43.36 3,287,443 -0.06(-0.14%)
Oct 19, 2009 42.31 43.60 42.31 43.43 2,570,150 +1.19(+2.81%)
Oct 16, 2009 41.98 42.41 41.73 42.24 1,808,948 -0.34(-0.79%)
Oct 15, 2009 42.31 42.60 41.99 42.58 1,673,250 +0.12(+0.29%)
Oct 14, 2009 41.79 42.55 41.50 42.45 1,458,765 +0.88(+2.12%)
Oct 13, 2009 41.73 41.92 41.30 41.57 1,226,562 -0.24(-0.59%)
Oct 12, 2009 41.99 42.12 41.69 41.82 1,410,046 -0.25(-0.58%)
Oct 09, 2009 41.42 42.06 41.38 42.06 1,304,556 +0.77(+1.85%)
Oct 08, 2009 40.94 41.50 40.75 41.30 1,554,415 +0.45(+1.11%)
Oct 07, 2009 40.42 40.91 40.34 40.84 1,269,561 +0.28(+0.70%)
Oct 06, 2009 40.31 40.77 39.95 40.56 1,274,433 +0.34(+0.84%)
Oct 05, 2009 39.93 40.26 39.54 40.22 1,775,788 +0.34(+0.86%)
Oct 02, 2009 39.50 40.10 39.21 39.88 1,829,656 +0.30(+0.75%)
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.