Skip to main content

Quest Diagnostics (NY: DGX )

142.14 -3.45 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.07 45.85 44.86 45.83 1,693,265 +1.68(+3.80%)
Nov 29, 2011 43.71 44.44 43.70 44.15 1,662,527 +0.33(+0.75%)
Nov 28, 2011 43.21 43.82 42.79 43.82 2,185,752 +1.30(+3.05%)
Nov 25, 2011 43.02 43.23 42.52 42.53 557,432 -0.63(-1.47%)
Nov 23, 2011 43.39 43.55 42.93 43.16 2,163,672 -0.45(-1.02%)
Nov 22, 2011 42.53 43.93 42.30 43.60 2,885,581 +0.93(+2.18%)
Nov 21, 2011 42.46 42.84 42.34 42.67 1,339,757 -0.41(-0.94%)
Nov 18, 2011 43.13 43.24 42.63 43.08 1,579,385 +0.06(+0.15%)
Nov 17, 2011 43.21 43.39 42.38 43.02 2,650,587 -0.19(-0.43%)
Nov 16, 2011 43.73 44.03 43.17 43.21 1,346,544 -1.09(-2.47%)
Nov 15, 2011 44.79 44.90 44.23 44.30 1,308,708 -0.54(-1.20%)
Nov 14, 2011 44.53 45.03 44.33 44.84 1,227,846 -0.12(-0.26%)
Nov 11, 2011 44.92 45.31 44.85 44.96 1,267,519 +0.23(+0.52%)
Nov 10, 2011 43.78 45.00 43.71 44.72 1,904,863 +1.25(+2.88%)
Nov 09, 2011 44.05 44.15 43.11 43.47 1,531,900 -1.50(-3.34%)
Nov 08, 2011 44.61 45.16 44.37 44.97 1,580,796 +0.57(+1.28%)
Nov 07, 2011 44.25 44.63 43.76 44.40 1,630,433 +0.79(+1.81%)
Nov 04, 2011 43.03 43.67 42.62 43.61 1,467,475 +0.18(+0.41%)
Nov 03, 2011 43.75 43.99 43.30 43.43 1,298,354 -0.02(-0.04%)
Nov 02, 2011 43.32 43.52 42.88 43.45 1,490,883 +0.69(+1.61%)
Nov 01, 2011 43.03 43.45 42.48 42.76 3,270,507 -0.84(-1.92%)
Oct 31, 2011 44.38 44.65 43.60 43.60 2,857,703 -1.41(-3.14%)
Oct 28, 2011 44.10 45.14 43.71 45.01 2,515,440 +0.53(+1.19%)
Oct 27, 2011 44.60 44.61 43.53 44.48 3,524,146 +0.67(+1.53%)
Oct 26, 2011 44.02 44.38 43.31 43.81 4,452,620 -0.34(-0.76%)
Oct 25, 2011 43.37 45.90 43.24 44.14 10,542,507 +4.31(+10.83%)
Oct 24, 2011 39.16 39.99 38.75 39.83 2,337,044 +0.85(+2.18%)
Oct 21, 2011 38.56 39.01 38.38 38.98 1,440,142 +0.85(+2.23%)
Oct 20, 2011 38.41 38.51 37.53 38.13 2,060,729 -0.24(-0.63%)
Oct 19, 2011 38.87 39.15 38.32 38.37 1,213,964 -0.46(-1.19%)
Oct 18, 2011 37.54 39.03 37.50 38.83 2,096,143 +1.23(+3.28%)
Oct 17, 2011 37.85 37.94 37.52 37.60 1,107,591 -0.31(-0.82%)
Oct 14, 2011 37.76 37.95 37.40 37.91 846,678 +0.46(+1.23%)
Oct 13, 2011 37.57 37.59 36.91 37.45 999,184 -0.34(-0.91%)
Oct 12, 2011 37.63 38.17 37.47 37.79 991,048 +0.31(+0.83%)
Oct 11, 2011 36.85 37.85 36.49 37.48 2,257,532 +0.14(+0.38%)
Oct 10, 2011 36.85 37.35 36.63 37.34 1,425,040 +0.59(+1.62%)
Oct 07, 2011 36.91 37.10 36.20 36.74 1,680,525 +0.07(+0.19%)
Oct 06, 2011 36.40 36.70 36.29 36.67 2,616,411 +0.25(+0.69%)
Oct 05, 2011 37.14 37.45 36.19 36.42 3,608,111 -0.52(-1.40%)
Oct 04, 2011 35.74 36.96 35.18 36.94 3,531,341 +0.85(+2.35%)
Oct 03, 2011 38.04 38.48 35.89 36.09 3,398,190 -2.39(-6.22%)
Sep 30, 2011 38.95 39.64 38.48 38.48 2,478,720 -1.05(-2.66%)
Sep 29, 2011 39.36 39.54 38.79 39.54 2,240,470 +0.67(+1.73%)
Sep 28, 2011 39.43 39.46 38.76 38.87 2,861,113 -0.40(-1.01%)
Sep 27, 2011 39.15 39.78 38.80 39.26 2,522,871 +0.55(+1.43%)
Sep 26, 2011 37.61 38.76 37.51 38.71 1,815,265 +1.25(+3.33%)
Sep 23, 2011 36.45 37.53 36.45 37.46 2,167,621 +0.01(+0.02%)
Sep 22, 2011 37.26 37.82 36.88 37.45 3,199,498 -0.85(-2.22%)
Sep 21, 2011 38.65 39.09 38.30 38.30 2,576,396 -0.44(-1.15%)
Sep 20, 2011 38.18 39.01 38.07 38.75 2,395,195 +0.80(+2.12%)
Sep 19, 2011 37.68 38.09 37.41 37.95 1,426,728 -0.33(-0.86%)
Sep 16, 2011 38.30 38.33 37.71 38.27 2,399,473 +0.38(+1.01%)
Sep 15, 2011 38.90 38.90 37.02 37.89 4,037,004 -0.58(-1.52%)
Sep 14, 2011 38.70 38.94 38.05 38.48 1,523,260 -0.07(-0.18%)
Sep 13, 2011 38.11 38.64 37.90 38.55 1,448,982 +0.48(+1.27%)
Sep 12, 2011 37.42 38.12 37.28 38.06 1,806,851 +0.39(+1.03%)
Sep 09, 2011 38.37 38.37 37.54 37.67 2,292,535 -0.95(-2.46%)
Sep 08, 2011 39.40 39.61 38.54 38.62 1,755,948 -1.00(-2.52%)
Sep 07, 2011 38.81 39.71 38.77 39.62 1,455,798 +1.29(+3.36%)
Sep 06, 2011 37.31 38.48 37.27 38.33 2,214,696 +0.09(+0.22%)
Sep 02, 2011 38.26 38.76 38.18 38.25 1,754,923 -0.57(-1.47%)
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.