Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Diagnostics (NY: DGX )

137.94 -0.24 (-0.17%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 86.75 86.75 86.75 0 -0.56(-0.65%)
Dec 28, 2017 87.50 87.51 86.90 87.32 956,321 -0.06(-0.07%)
Dec 27, 2017 87.50 87.63 87.03 87.38 478,393 -0.06(-0.07%)
Dec 26, 2017 87.41 88.09 87.27 87.44 415,037 +0.03(+0.03%)
Dec 22, 2017 87.46 87.57 87.14 87.42 527,885 +0.08(+0.09%)
Dec 21, 2017 87.64 88.02 86.73 87.34 1,685,334 +0.10(+0.11%)
Dec 20, 2017 87.88 88.04 86.70 87.24 1,054,519 -0.39(-0.44%)
Dec 19, 2017 87.11 88.22 86.53 87.63 1,018,640 +0.66(+0.76%)
Dec 18, 2017 87.55 87.82 86.84 86.97 1,162,211 -0.23(-0.26%)
Dec 15, 2017 86.07 87.79 85.86 87.20 1,867,290 +1.65(+1.93%)
Dec 14, 2017 85.81 86.63 85.40 85.55 1,584,317 -0.02(-0.02%)
Dec 13, 2017 85.41 86.05 85.11 85.57 1,276,228 +0.11(+0.13%)
Dec 12, 2017 85.45 86.46 85.45 85.45 1,362,140 -0.08(-0.09%)
Dec 11, 2017 85.24 85.65 84.79 85.53 795,123 +0.01(+0.01%)
Dec 08, 2017 85.52 85.82 84.79 85.52 867,812 +0.41(+0.49%)
Dec 07, 2017 85.64 85.99 85.01 85.11 1,336,703 -0.68(-0.79%)
Dec 06, 2017 86.36 86.40 85.77 85.79 1,165,077 -0.42(-0.49%)
Dec 05, 2017 88.18 88.42 86.20 86.21 2,139,377 -2.09(-2.36%)
Dec 04, 2017 87.76 90.39 87.74 88.30 2,424,714 +0.91(+1.04%)
Dec 01, 2017 86.63 87.42 85.51 87.39 2,946,960 +0.66(+0.76%)
Nov 30, 2017 85.72 87.59 85.72 86.73 3,777,643 +1.00(+1.16%)
Nov 29, 2017 82.17 85.82 82.16 85.73 2,422,691 +3.51(+4.26%)
Nov 28, 2017 81.68 82.38 81.35 82.23 1,021,430 +0.75(+0.92%)
Nov 27, 2017 80.80 81.62 80.58 81.48 1,114,606 +0.78(+0.96%)
Nov 24, 2017 81.36 81.49 80.23 80.70 720,671 -0.79(-0.97%)
Nov 22, 2017 81.50 82.50 81.22 81.50 1,676,168 +0.05(+0.06%)
Nov 21, 2017 80.87 82.38 80.86 81.44 1,508,154 +0.04(+0.05%)
Nov 20, 2017 81.26 81.70 79.55 81.40 2,375,748 -0.56(-0.68%)
Nov 17, 2017 81.59 82.55 81.06 81.95 2,285,765 +0.09(+0.11%)
Nov 16, 2017 81.19 82.25 81.19 81.87 965,732 +0.96(+1.19%)
Nov 15, 2017 81.16 81.39 80.54 80.91 837,072 -0.50(-0.62%)
Nov 14, 2017 80.72 81.58 80.53 81.41 1,543,731 +0.37(+0.46%)
Nov 13, 2017 81.04 81.42 80.91 81.04 1,201,782 -0.04(-0.05%)
Nov 10, 2017 81.74 81.98 81.07 81.08 1,198,850 -0.85(-1.04%)
Nov 09, 2017 81.87 82.73 81.18 81.94 2,092,945 -0.11(-0.14%)
Nov 08, 2017 81.37 82.59 80.83 82.05 1,054,616 +0.43(+0.53%)
Nov 07, 2017 82.27 82.73 81.41 81.62 1,026,755 -0.43(-0.53%)
Nov 06, 2017 82.65 83.30 82.04 82.05 1,323,338 -0.83(-1.00%)
Nov 03, 2017 82.68 83.17 82.54 82.88 747,459 +0.30(+0.36%)
Nov 02, 2017 82.10 83.42 81.99 82.58 1,434,158 +0.57(+0.70%)
Nov 01, 2017 82.72 83.23 81.92 82.01 1,557,480 -0.60(-0.73%)
Oct 31, 2017 82.23 83.04 81.99 82.61 1,382,302 +0.00(+0.00%)
Oct 30, 2017 84.06 84.06 81.65 82.61 1,587,783 -1.67(-1.99%)
Oct 27, 2017 83.79 84.42 83.20 84.28 1,007,534 +0.78(+0.93%)
Oct 26, 2017 83.58 84.34 82.94 83.50 1,381,185 +0.52(+0.63%)
Oct 25, 2017 83.56 83.64 82.51 82.98 2,188,429 -0.93(-1.11%)
Oct 24, 2017 83.77 84.11 83.20 83.92 1,277,600 +0.06(+0.07%)
Oct 23, 2017 83.85 84.56 83.63 83.86 1,610,017 +0.11(+0.13%)
Oct 20, 2017 82.46 83.94 82.40 83.75 2,051,530 +1.63(+1.98%)
Oct 19, 2017 81.82 82.90 79.36 82.12 2,784,733 +1.04(+1.28%)
Oct 18, 2017 81.20 82.00 80.69 81.08 2,175,461 -0.11(-0.14%)
Oct 17, 2017 80.60 81.28 79.97 81.20 1,581,439 +0.57(+0.71%)
Oct 16, 2017 80.10 80.65 79.88 80.62 1,208,407 +0.41(+0.52%)
Oct 13, 2017 80.30 80.69 79.80 80.21 892,103 -0.41(-0.50%)
Oct 12, 2017 80.54 81.06 80.10 80.62 1,833,491 +0.06(+0.08%)
Oct 11, 2017 80.21 80.98 80.01 80.55 1,496,622 +0.52(+0.65%)
Oct 10, 2017 79.87 80.09 79.44 80.03 2,089,655 -0.18(-0.22%)
Oct 09, 2017 81.49 81.55 80.10 80.21 1,095,609 -1.20(-1.47%)
Oct 06, 2017 81.46 81.72 80.99 81.41 1,317,641 -0.02(-0.02%)
Oct 05, 2017 82.02 82.28 81.14 81.43 1,217,734 -0.46(-0.56%)
Oct 04, 2017 81.78 82.22 81.50 81.88 1,625,774 +0.06(+0.08%)
Oct 03, 2017 82.10 82.84 81.41 81.82 1,795,760 -0.60(-0.73%)
Oct 02, 2017 82.35 82.79 81.92 82.42 1,742,583 +0.33(+0.41%)
Sep 29, 2017 80.63 82.77 80.46 82.09 2,796,307 +1.47(+1.83%)
Sep 28, 2017 81.17 81.73 80.36 80.61 2,637,675 -0.99(-1.21%)
Sep 27, 2017 81.34 81.60 2,269,151 -1.06(-1.28%)
Sep 26, 2017 82.84 84.12 82.25 82.66 2,753,836 -0.24(-0.29%)
Sep 25, 2017 83.69 84.72 81.21 82.90 5,317,633 -6.61(-7.38%)
Sep 22, 2017 89.02 89.86 88.21 89.51 1,171,091 +0.49(+0.55%)
Sep 21, 2017 89.21 89.53 87.67 89.02 1,550,439 -0.22(-0.25%)
Sep 20, 2017 89.08 89.97 88.68 89.24 2,720,762 -0.05(-0.06%)
Sep 19, 2017 90.98 91.09 88.86 89.29 1,404,225 -1.75(-1.93%)
Sep 18, 2017 92.07 92.38 90.83 91.05 1,094,219 -0.96(-1.05%)
Sep 15, 2017 92.50 92.89 91.60 92.01 1,428,515 -0.56(-0.61%)
Sep 14, 2017 93.55 93.56 92.04 92.57 1,290,591 -1.13(-1.21%)
Sep 13, 2017 94.12 94.36 93.47 93.70 1,118,257 -0.56(-0.60%)
Sep 12, 2017 94.99 94.99 94.03 94.26 584,253 -0.61(-0.65%)
Sep 11, 2017 94.96 95.15 94.40 94.88 713,197 +0.60(+0.64%)
Sep 08, 2017 93.98 94.36 93.74 94.27 746,483 +0.22(+0.23%)
Sep 07, 2017 94.17 94.35 93.53 94.05 630,191 +0.03(+0.03%)
Sep 06, 2017 94.35 94.36 93.43 94.03 865,357 -0.14(-0.15%)
Sep 05, 2017 94.52 94.78 93.89 94.17 928,860 -0.66(-0.69%)
Sep 01, 2017 95.08 95.36 94.86 94.82 589,227 -0.16(-0.17%)
Aug 31, 2017 94.16 95.08 93.99 94.98 908,497 +0.96(+1.02%)
Aug 30, 2017 93.55 94.16 93.42 94.03 544,279 +0.41(+0.44%)
Aug 29, 2017 93.46 94.10 93.33 93.61 860,023 -0.22(-0.23%)
Aug 28, 2017 94.10 94.19 93.31 93.83 1,041,149 +0.02(+0.02%)
Aug 25, 2017 93.57 94.25 93.49 93.82 383,085 +0.39(+0.42%)
Aug 24, 2017 93.76 93.98 93.37 93.42 583,366 -0.15(-0.16%)
Aug 23, 2017 93.32 93.73 92.94 93.57 752,538 -0.09(-0.09%)
Aug 22, 2017 92.21 93.70 92.18 93.66 802,002 +1.61(+1.75%)
Aug 21, 2017 92.11 92.50 91.91 92.04 768,184 +0.11(+0.12%)
Aug 18, 2017 92.28 92.63 91.72 91.93 888,895 -0.44(-0.47%)
Aug 17, 2017 93.52 94.04 91.97 92.37 566,807 -1.21(-1.29%)
Aug 16, 2017 93.63 94.19 93.48 93.58 669,825 +0.13(+0.14%)
Aug 15, 2017 93.75 94.17 93.11 93.45 729,443 +0.12(+0.13%)
Aug 14, 2017 93.60 93.68 93.23 93.32 796,298 +0.32(+0.34%)
Aug 11, 2017 92.67 93.83 92.67 93.01 968,949 +0.43(+0.46%)
Aug 10, 2017 93.04 93.31 92.38 92.58 787,848 -0.78(-0.84%)
Aug 09, 2017 93.11 93.62 92.71 93.36 844,991 +0.25(+0.27%)
Aug 08, 2017 93.50 94.05 92.93 93.11 1,009,518 -0.46(-0.49%)
Aug 07, 2017 93.78 94.02 92.85 93.56 1,537,259 -0.21(-0.22%)
Aug 04, 2017 94.52 94.52 93.24 93.77 705,660 -0.52(-0.55%)
Aug 03, 2017 94.46 94.95 94.06 94.29 739,165 -0.36(-0.38%)
Aug 02, 2017 94.88 94.91 94.04 94.65 838,665 -0.32(-0.34%)
Aug 01, 2017 95.17 95.74 94.94 94.97 834,240 +0.03(+0.03%)
Jul 31, 2017 96.09 96.22 94.89 94.95 861,822 -1.05(-1.10%)
Jul 28, 2017 95.64 96.08 95.21 96.00 704,191 +0.46(+0.48%)
Jul 27, 2017 94.87 96.16 94.27 95.54 1,130,327 +0.67(+0.71%)
Jul 26, 2017 95.03 97.13 94.81 94.87 1,675,381 +0.04(+0.04%)
Jul 25, 2017 94.67 95.32 92.17 94.83 2,025,946 -1.10(-1.15%)
Jul 24, 2017 95.78 96.12 95.21 95.94 1,149,888 +0.04(+0.05%)
Jul 21, 2017 96.06 96.38 95.51 95.89 813,387 -0.23(-0.24%)
Jul 20, 2017 96.47 96.73 95.83 96.12 1,287,920 -0.25(-0.25%)
Jul 19, 2017 96.21 96.67 95.85 96.37 778,241 +0.28(+0.29%)
Jul 18, 2017 96.14 96.29 95.45 96.09 907,998 -0.04(-0.05%)
Jul 17, 2017 95.55 96.19 95.45 96.13 593,517 +0.55(+0.58%)
Jul 14, 2017 95.30 95.87 95.07 95.58 724,958 +0.32(+0.33%)
Jul 13, 2017 95.55 95.55 94.70 95.26 576,976 -0.20(-0.21%)
Jul 12, 2017 95.59 95.92 95.29 95.46 738,631 +0.30(+0.31%)
Jul 11, 2017 95.18 95.49 94.52 95.17 762,150 -0.03(-0.03%)
Jul 10, 2017 96.01 96.17 95.15 95.19 1,068,387 -1.00(-1.04%)
Jul 07, 2017 95.75 96.27 95.02 96.19 1,108,275 +0.63(+0.66%)
Jul 06, 2017 96.59 96.66 95.24 95.56 1,199,103 -1.17(-1.21%)
Jul 05, 2017 97.14 97.77 96.41 96.73 753,484 +0.11(+0.12%)
Jul 03, 2017 97.57 98.62 96.61 96.61 968,509 -0.44(-0.45%)
Jun 30, 2017 96.77 97.57 96.68 97.05 1,023,525 +0.54(+0.56%)
Jun 29, 2017 97.19 97.67 95.70 96.51 1,214,373 -0.50(-0.51%)
Jun 28, 2017 96.20 97.28 95.90 97.01 975,501 +1.43(+1.50%)
Jun 27, 2017 95.96 96.26 95.15 95.57 1,117,558 -0.51(-0.53%)
Jun 26, 2017 95.81 96.60 95.59 96.08 949,079 +0.31(+0.32%)
Jun 23, 2017 95.74 95.94 95.17 95.77 1,443,829 +0.12(+0.13%)
Jun 22, 2017 95.22 96.37 95.12 95.65 887,026 +0.46(+0.49%)
Jun 21, 2017 94.58 95.24 94.58 95.19 873,303 +0.60(+0.64%)
Jun 20, 2017 94.44 95.22 94.39 94.59 1,476,696 +0.17(+0.18%)
Jun 19, 2017 94.00 94.45 93.50 94.41 973,709 +0.41(+0.44%)
Jun 16, 2017 94.13 94.37 93.66 94.00 1,048,892 -0.05(-0.06%)
Jun 15, 2017 93.10 94.05 93.01 94.05 722,910 +0.44(+0.47%)
Jun 14, 2017 94.86 94.86 93.22 93.62 686,920 -1.05(-1.11%)
Jun 13, 2017 94.18 94.72 94.05 94.67 1,143,057 +0.86(+0.92%)
Jun 12, 2017 94.62 94.87 92.88 93.80 1,535,578 -0.85(-0.89%)
Jun 09, 2017 94.59 95.02 94.32 94.65 946,445 +0.08(+0.08%)
Jun 08, 2017 95.22 94.10 94.57 978,009 -0.53(-0.56%)
Jun 07, 2017 95.48 95.72 94.83 95.10 754,989 -0.18(-0.19%)
Jun 06, 2017 95.15 95.59 95.01 95.29 705,458 -0.17(-0.18%)
Jun 05, 2017 95.87 96.28 95.37 95.46 841,194 -0.52(-0.55%)
Jun 02, 2017 95.95 96.28 95.73 95.98 792,082 +0.19(+0.20%)
Jun 01, 2017 95.13 95.89 94.84 95.79 821,630 +0.83(+0.87%)
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%)
Mar 01, 2017 84.97 85.82 84.72 85.51 963,059 +0.83(+0.99%)
Feb 28, 2017 84.47 85.02 84.41 84.68 799,655 -0.03(-0.03%)
Feb 27, 2017 84.64 84.83 84.43 84.71 594,313 +0.14(+0.16%)
Feb 24, 2017 83.19 84.60 82.99 84.57 928,764 +1.48(+1.78%)
Feb 23, 2017 83.17 83.50 82.79 83.09 811,500 +0.01(+0.01%)
Feb 22, 2017 83.03 83.39 82.86 83.08 899,527 -0.23(-0.28%)
Feb 21, 2017 82.98 83.63 82.87 83.32 734,443 +0.20(+0.24%)
Feb 17, 2017 83.12 83.12 83.12 0 +0.30(+0.36%)
Feb 16, 2017 83.06 83.82 82.47 82.82 876,456 -0.08(-0.09%)
Feb 15, 2017 81.92 83.00 81.92 82.90 1,239,746 +0.68(+0.82%)
Feb 14, 2017 81.48 82.27 81.48 82.22 881,506 +0.56(+0.69%)
Feb 13, 2017 81.35 81.77 81.35 81.66 748,640 +0.35(+0.43%)
Feb 10, 2017 81.55 81.88 81.21 81.31 1,010,311 -0.18(-0.22%)
Feb 09, 2017 80.87 81.72 80.59 81.49 874,594 +0.63(+0.77%)
Feb 08, 2017 80.47 81.05 80.23 80.87 717,832 +0.37(+0.46%)
Feb 07, 2017 80.48 80.79 80.03 80.49 940,694 -0.14(-0.17%)
Feb 06, 2017 81.07 81.07 80.27 80.63 855,762 -0.46(-0.57%)
Feb 03, 2017 80.78 81.20 80.29 81.09 858,555 +0.72(+0.90%)
Feb 02, 2017 80.21 80.81 79.89 80.37 1,208,622 -0.06(-0.08%)
Feb 01, 2017 80.07 80.47 79.92 80.43 1,457,591 +0.55(+0.69%)
Jan 31, 2017 78.81 79.91 78.42 79.88 1,592,852 +1.20(+1.52%)
Jan 30, 2017 80.45 80.45 78.34 78.68 1,258,617 -1.89(-2.35%)
Jan 27, 2017 81.27 81.33 80.08 80.58 1,581,820 -0.15(-0.18%)
Jan 26, 2017 79.61 82.68 78.70 80.73 1,924,365 +0.88(+1.10%)
Jan 25, 2017 79.47 80.33 79.41 79.85 1,159,908 +0.47(+0.59%)
Jan 24, 2017 79.45 79.47 79.01 79.38 1,069,133 +0.23(+0.30%)
Jan 23, 2017 79.13 79.27 78.65 79.14 1,389,753 +0.06(+0.08%)
Jan 20, 2017 79.66 79.77 78.62 79.08 1,343,670 -0.46(-0.58%)
Jan 19, 2017 80.57 80.85 79.48 79.54 1,447,463 -1.24(-1.54%)
Jan 18, 2017 80.57 81.14 80.08 80.79 925,210 +0.61(+0.76%)
Jan 17, 2017 80.47 80.53 79.68 80.18 884,033 -0.38(-0.47%)
Jan 13, 2017 80.56 80.56 80.56 0 -0.36(-0.45%)
Jan 12, 2017 80.77 80.98 80.26 80.93 789,527 -0.13(-0.16%)
Jan 11, 2017 80.89 81.55 80.34 81.06 829,069 +0.23(+0.29%)
Jan 10, 2017 80.18 80.87 79.77 80.82 1,195,086 +0.50(+0.62%)
Jan 09, 2017 80.01 80.54 79.59 80.33 1,098,696 +0.36(+0.45%)
Jan 06, 2017 80.06 80.57 79.94 79.97 903,022 -0.19(-0.24%)
Jan 05, 2017 80.17 80.46 79.45 80.16 1,259,182 -0.33(-0.41%)
Jan 04, 2017 80.35 80.75 80.01 80.49 1,065,677 +0.54(+0.67%)
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.