Skip to main content

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 (%)
Dec 31, 2015 60.48 60.26 60.26 60.26 857,147 -0.51(-0.84%)
Dec 30, 2015 60.87 61.20 60.63 60.76 602,285 -0.31(-0.51%)
Dec 29, 2015 60.79 61.35 60.58 61.08 570,132 +0.43(+0.71%)
Dec 28, 2015 60.29 60.72 60.03 60.64 599,017 +0.16(+0.27%)
Dec 24, 2015 60.73 60.48 60.48 60.48 355,255 -0.27(-0.45%)
Dec 23, 2015 60.71 60.97 60.42 60.76 1,121,819 +0.30(+0.50%)
Dec 22, 2015 60.48 60.56 59.64 60.45 1,196,485 +0.25(+0.42%)
Dec 21, 2015 59.28 60.22 58.94 60.20 1,529,382 +1.35(+2.29%)
Dec 18, 2015 58.09 59.00 57.94 58.85 2,129,302 +0.53(+0.92%)
Dec 17, 2015 58.22 59.04 58.14 58.32 2,079,149 +0.08(+0.13%)
Dec 16, 2015 58.40 58.67 57.21 58.24 1,226,400 +0.15(+0.26%)
Dec 15, 2015 57.52 58.37 57.50 58.09 623,173 +0.95(+1.66%)
Dec 14, 2015 57.23 57.65 56.15 57.14 1,645,811 -0.02(-0.03%)
Dec 11, 2015 57.04 57.35 56.88 57.16 1,243,778 -0.60(-1.04%)
Dec 10, 2015 57.71 58.21 57.66 57.76 1,142,801 +0.13(+0.22%)
Dec 09, 2015 57.63 58.47 57.38 57.63 1,600,327 -0.32(-0.56%)
Dec 08, 2015 58.14 58.39 57.58 57.95 3,157,670 -0.35(-0.60%)
Dec 07, 2015 58.00 58.38 57.44 58.30 1,031,994 +0.22(+0.38%)
Dec 04, 2015 56.65 58.29 56.58 58.08 1,243,495 +2.00(+3.56%)
Dec 03, 2015 58.20 58.21 55.45 56.08 1,283,404 -2.10(-3.61%)
Dec 02, 2015 58.42 58.86 57.97 58.18 639,834 -0.36(-0.61%)
Dec 01, 2015 58.26 58.65 57.77 58.54 725,680 +0.67(+1.16%)
Nov 30, 2015 58.28 58.49 57.63 57.87 2,078,478 -0.37(-0.64%)
Nov 27, 2015 58.17 58.65 57.93 58.24 734,783 +0.19(+0.34%)
Nov 25, 2015 57.97 58.04 58.04 58.04 770,488 +0.24(+0.41%)
Nov 24, 2015 57.61 57.98 57.40 57.81 835,281 -0.28(-0.48%)
Nov 23, 2015 57.51 58.36 57.37 58.09 838,765 +0.53(+0.93%)
Nov 20, 2015 57.55 58.01 57.35 57.55 1,174,031 +0.08(+0.15%)
Nov 19, 2015 58.39 58.49 57.27 57.47 1,330,558 -1.05(-1.79%)
Nov 18, 2015 58.03 58.75 57.84 58.52 1,006,901 +0.89(+1.54%)
Nov 17, 2015 57.02 58.03 56.73 57.63 760,109 +0.45(+0.79%)
Nov 16, 2015 56.80 57.53 56.73 57.18 1,113,904 +0.26(+0.46%)
Nov 13, 2015 56.23 57.32 55.86 56.92 1,456,932 +0.70(+1.25%)
Nov 12, 2015 56.44 56.65 55.93 56.22 996,418 -0.70(-1.24%)
Nov 11, 2015 58.14 58.32 56.86 56.92 727,587 -1.04(-1.80%)
Nov 10, 2015 57.38 58.00 57.06 57.96 1,192,744 +0.58(+1.02%)
Nov 09, 2015 57.57 57.66 56.89 57.38 1,337,977 -0.39(-0.67%)
Nov 06, 2015 57.87 58.19 57.60 57.77 1,291,107 -0.38(-0.66%)
Nov 05, 2015 58.54 58.65 57.99 58.15 1,403,588 -0.40(-0.68%)
Nov 04, 2015 58.54 58.86 58.07 58.54 1,153,078 +0.09(+0.16%)
Nov 03, 2015 58.37 58.79 57.99 58.45 1,049,985 -0.21(-0.36%)
Nov 02, 2015 57.72 58.94 57.55 58.66 1,530,253 +1.11(+1.93%)
Oct 30, 2015 56.80 57.77 56.62 57.55 2,212,350 +0.96(+1.69%)
Oct 29, 2015 56.14 56.94 55.91 56.60 1,517,333 +0.45(+0.80%)
Oct 28, 2015 55.20 56.23 54.40 56.15 1,500,372 +1.19(+2.16%)
Oct 27, 2015 54.44 55.12 54.44 54.96 1,777,354 +0.37(+0.68%)
Oct 26, 2015 54.68 55.21 54.39 54.59 2,182,728 -0.33(-0.60%)
Oct 23, 2015 53.00 55.43 52.80 54.92 3,620,555 +2.16(+4.09%)
Oct 22, 2015 55.05 56.45 51.67 52.76 3,526,867 -2.33(-4.23%)
Oct 21, 2015 55.62 55.88 54.45 55.09 1,506,100 -0.24(-0.43%)
Oct 20, 2015 55.70 56.30 55.22 55.33 954,425 -0.29(-0.52%)
Oct 19, 2015 55.23 56.08 55.06 55.61 1,230,271 +0.25(+0.46%)
Oct 16, 2015 54.72 55.72 54.50 55.36 1,736,279 +1.09(+2.01%)
Oct 15, 2015 52.55 54.33 52.55 54.27 1,757,396 +1.84(+3.51%)
Oct 14, 2015 53.35 53.54 52.35 52.43 1,307,014 -0.93(-1.75%)
Oct 13, 2015 53.55 53.86 53.12 53.36 1,164,340 -0.30(-0.57%)
Oct 12, 2015 53.58 53.78 53.11 53.67 826,848 +0.08(+0.16%)
Oct 09, 2015 53.43 54.06 53.25 53.58 1,288,072 +0.22(+0.41%)
Oct 08, 2015 53.04 53.50 52.58 53.36 1,659,887 +0.27(+0.51%)
Oct 07, 2015 52.34 53.14 52.14 53.09 1,805,434 +0.93(+1.79%)
Oct 06, 2015 53.75 53.81 52.01 52.16 1,406,295 -1.76(-3.27%)
Oct 05, 2015 53.61 54.13 53.25 53.92 1,933,107 +0.72(+1.35%)
Oct 02, 2015 51.23 53.23 50.95 53.20 1,444,286 +1.36(+2.63%)
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.