Skip to main content

Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.97 43.42 43.42 43.42 2,959,593 -0.41(-0.94%)
Dec 30, 2013 43.71 43.96 43.63 43.83 1,672,653 -0.04(-0.09%)
Dec 27, 2013 43.79 44.14 43.69 43.87 1,666,890 +0.19(+0.43%)
Dec 26, 2013 44.11 44.15 43.61 43.69 1,438,673 -0.51(-1.16%)
Dec 24, 2013 43.67 44.36 43.66 44.20 1,426,785 +0.36(+0.83%)
Dec 23, 2013 43.43 44.04 43.43 43.83 2,251,189 +0.43(+0.99%)
Dec 20, 2013 42.80 43.44 42.80 43.40 5,096,654 +0.59(+1.38%)
Dec 19, 2013 43.01 43.41 42.58 42.81 3,759,377 -0.55(-1.27%)
Dec 18, 2013 43.44 43.70 42.98 43.36 3,719,717 -0.06(-0.15%)
Dec 17, 2013 43.85 43.87 43.37 43.43 2,719,183 -0.62(-1.42%)
Dec 16, 2013 44.19 44.44 44.04 44.05 3,318,330 +0.10(+0.22%)
Dec 13, 2013 44.34 44.47 43.35 43.96 5,579,007 +0.32(+0.72%)
Dec 12, 2013 44.62 44.73 43.59 43.64 5,613,156 -1.13(-2.52%)
Dec 11, 2013 46.71 46.75 44.69 44.77 7,173,064 -2.76(-5.80%)
Dec 10, 2013 48.18 48.25 47.13 47.52 4,979,320 -1.40(-2.87%)
Dec 09, 2013 48.81 49.08 48.44 48.93 2,474,336 +0.28(+0.57%)
Dec 06, 2013 49.11 49.16 48.55 48.65 2,551,497 -0.18(-0.37%)
Dec 05, 2013 49.35 49.54 48.80 48.83 2,106,234 -0.53(-1.07%)
Dec 04, 2013 49.59 49.81 48.90 49.36 3,075,306 -0.46(-0.93%)
Dec 03, 2013 49.57 50.31 49.47 49.82 3,892,637 +0.55(+1.12%)
Dec 02, 2013 49.51 49.62 49.11 49.27 1,539,268 -0.15(-0.31%)
Nov 29, 2013 49.75 49.99 49.39 49.42 1,018,733 -0.39(-0.78%)
Nov 27, 2013 50.17 50.39 49.24 49.81 2,339,569 -0.54(-1.06%)
Nov 26, 2013 50.56 50.67 50.27 50.35 2,284,376 -0.23(-0.45%)
Nov 25, 2013 50.17 50.67 50.15 50.57 1,549,529 +0.45(+0.91%)
Nov 22, 2013 49.75 50.25 49.74 50.12 1,219,090 +0.26(+0.52%)
Nov 21, 2013 49.80 50.05 49.63 49.86 1,370,134 +0.11(+0.21%)
Nov 20, 2013 49.84 50.31 49.62 49.75 1,968,846 -0.14(-0.28%)
Nov 19, 2013 50.05 50.32 49.43 49.89 2,407,727 -0.28(-0.55%)
Nov 18, 2013 50.69 50.74 50.00 50.17 2,540,267 -0.28(-0.55%)
Nov 15, 2013 50.82 51.06 50.43 50.44 4,328,998 -0.36(-0.72%)
Nov 14, 2013 50.92 51.17 50.77 50.81 3,405,986 -0.19(-0.37%)
Nov 13, 2013 51.34 51.59 50.78 50.99 3,082,601 -0.36(-0.70%)
Nov 12, 2013 51.68 51.77 51.22 51.35 2,643,126 -0.23(-0.44%)
Nov 11, 2013 51.29 51.98 51.21 51.58 1,875,587 +0.23(+0.44%)
Nov 08, 2013 51.50 51.58 50.85 51.35 2,403,642 -0.31(-0.60%)
Nov 07, 2013 51.28 51.90 51.28 51.66 2,816,229 +0.48(+0.93%)
Nov 06, 2013 50.95 51.48 50.78 51.18 2,415,908 +0.37(+0.73%)
Nov 05, 2013 50.39 51.24 50.00 50.81 4,436,425 +0.49(+0.98%)
Nov 04, 2013 50.69 50.85 49.81 50.31 9,100,242 +0.90(+1.82%)
Nov 01, 2013 48.67 49.49 48.46 49.41 3,383,852 +0.83(+1.70%)
Oct 31, 2013 48.38 48.69 48.32 48.59 1,879,190 +0.21(+0.44%)
Oct 30, 2013 48.29 48.54 48.12 48.38 1,811,795 +0.25(+0.52%)
Oct 29, 2013 47.85 48.34 47.82 48.12 1,467,843 +0.32(+0.66%)
Oct 28, 2013 47.50 48.08 47.41 47.81 1,776,218 +0.29(+0.61%)
Oct 25, 2013 47.22 47.54 47.01 47.52 1,495,090 +0.26(+0.55%)
Oct 24, 2013 47.68 47.71 47.21 47.26 1,406,614 -0.24(-0.50%)
Oct 23, 2013 47.26 47.50 46.96 47.49 2,071,943 +0.13(+0.27%)
Oct 22, 2013 47.14 47.63 47.05 47.36 2,217,822 +0.18(+0.38%)
Oct 21, 2013 46.83 47.53 46.83 47.18 1,873,830 +0.21(+0.45%)
Oct 18, 2013 47.46 47.51 46.88 46.97 2,790,325 -0.79(-1.66%)
Oct 17, 2013 46.56 48.66 46.52 47.77 4,644,392 +0.12(+0.26%)
Oct 16, 2013 47.08 47.69 47.08 47.65 1,814,116 +0.69(+1.47%)
Oct 15, 2013 47.54 47.61 46.94 46.96 1,943,192 -0.59(-1.25%)
Oct 14, 2013 47.01 47.61 46.82 47.55 2,651,598 +0.41(+0.88%)
Oct 11, 2013 47.60 47.70 47.13 47.13 3,248,649 -0.44(-0.92%)
Oct 10, 2013 47.56 48.57 46.59 47.57 8,376,527 -2.47(-4.93%)
Oct 09, 2013 50.18 50.36 49.84 50.04 2,141,370 -0.14(-0.27%)
Oct 08, 2013 50.53 50.58 49.83 50.18 1,594,645 -0.31(-0.61%)
Oct 07, 2013 49.95 50.65 49.85 50.48 2,192,981 +0.36(+0.73%)
Oct 04, 2013 50.60 50.65 50.10 50.12 2,339,107 -0.57(-1.12%)
Oct 03, 2013 50.62 50.81 50.42 50.69 1,771,023 -0.06(-0.11%)
Oct 02, 2013 50.39 50.94 50.24 50.74 1,899,424 +0.34(+0.68%)
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.