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 (%)
Jan 31, 2007 40.75 40.80 40.43 40.63 2,672,065 -0.12(-0.28%)
Jan 30, 2007 40.88 40.96 40.55 40.75 3,847,752 +0.28(+0.69%)
Jan 29, 2007 40.54 40.97 40.34 40.47 5,705,244 +0.64(+1.61%)
Jan 26, 2007 39.79 40.11 39.60 39.83 5,732,237 +0.11(+0.27%)
Jan 25, 2007 39.10 40.03 38.00 39.72 14,370,954 +0.19(+0.47%)
Jan 24, 2007 38.87 39.66 38.80 39.53 3,068,825 +0.63(+1.63%)
Jan 23, 2007 38.70 38.98 38.25 38.90 2,361,708 +0.16(+0.42%)
Jan 22, 2007 39.32 39.49 38.74 38.74 3,308,018 -0.48(-1.22%)
Jan 19, 2007 38.91 39.33 38.80 39.22 2,855,463 +0.42(+1.08%)
Jan 18, 2007 38.33 38.92 38.09 38.80 3,360,326 +0.84(+2.22%)
Jan 17, 2007 38.33 38.64 37.80 37.95 5,650,483 -0.59(-1.53%)
Jan 16, 2007 38.71 38.87 38.33 38.54 2,896,534 -0.28(-0.72%)
Jan 12, 2007 39.12 39.40 38.79 38.82 3,874,358 -0.50(-1.26%)
Jan 11, 2007 39.67 39.97 39.04 39.32 2,650,108 -0.36(-0.90%)
Jan 10, 2007 39.80 40.02 39.62 39.67 1,381,300 -0.28(-0.70%)
Jan 09, 2007 39.95 40.04 39.78 39.95 1,575,419 -0.08(-0.19%)
Jan 08, 2007 39.68 40.10 39.53 40.03 1,080,243 +0.28(+0.70%)
Jan 05, 2007 40.05 40.06 39.68 39.75 1,654,332 -0.39(-0.96%)
Jan 04, 2007 39.87 40.19 39.76 40.14 1,184,728 +0.27(+0.68%)
Jan 03, 2007 40.88 40.91 39.09 39.87 3,458,224 -1.17(-2.85%)
Dec 29, 2006 41.40 41.43 40.97 41.04 648,223 -0.26(-0.62%)
Dec 28, 2006 41.32 41.38 41.04 41.29 814,831 -0.19(-0.47%)
Dec 27, 2006 41.28 41.58 41.28 41.49 734,756 +0.29(+0.70%)
Dec 26, 2006 41.09 41.30 41.04 41.20 520,361 +0.11(+0.26%)
Dec 22, 2006 41.10 41.32 40.96 41.09 935,203 +0.00(+0.00%)
Dec 21, 2006 41.04 41.36 41.01 41.09 1,080,243 +0.36(+0.89%)
Dec 20, 2006 40.11 40.93 39.95 40.73 1,177,366 +0.63(+1.58%)
Dec 19, 2006 40.11 40.39 39.75 40.09 1,462,797 -0.08(-0.19%)
Dec 18, 2006 40.63 40.82 39.97 40.17 1,451,302 -0.29(-0.73%)
Dec 15, 2006 40.62 40.85 40.12 40.46 2,025,003 -0.15(-0.38%)
Dec 14, 2006 40.80 41.32 40.60 40.62 1,517,816 -0.06(-0.15%)
Dec 13, 2006 41.40 41.49 40.56 40.68 1,587,947 -0.67(-1.61%)
Dec 12, 2006 41.73 41.97 41.04 41.35 1,645,162 -0.30(-0.73%)
Dec 11, 2006 41.19 41.81 40.98 41.65 1,500,251 +0.39(+0.94%)
Dec 08, 2006 41.14 41.36 40.69 41.26 1,185,891 +0.12(+0.30%)
Dec 07, 2006 41.45 41.83 41.14 41.14 1,068,748 -0.39(-0.93%)
Dec 06, 2006 41.26 41.61 41.23 41.52 1,226,574 +0.26(+0.64%)
Dec 05, 2006 41.38 41.38 40.94 41.26 851,253 +0.18(+0.43%)
Dec 04, 2006 40.86 41.35 40.86 41.08 992,935 +0.21(+0.51%)
Dec 01, 2006 40.87 41.18 40.65 40.87 1,408,681 -0.29(-0.71%)
Nov 30, 2006 39.94 41.21 39.91 41.17 2,470,843 +1.38(+3.46%)
Nov 29, 2006 39.44 39.90 39.37 39.79 1,689,462 +0.48(+1.22%)
Nov 28, 2006 39.76 39.77 39.13 39.31 2,486,600 -0.45(-1.13%)
Nov 27, 2006 40.42 40.46 39.57 39.76 2,826,274 -0.69(-1.70%)
Nov 24, 2006 40.73 40.75 40.41 40.45 424,141 -0.29(-0.70%)
Nov 22, 2006 40.39 41.03 40.35 40.73 1,933,175 +0.47(+1.17%)
Nov 21, 2006 40.89 40.94 40.12 40.26 1,937,308 -0.62(-1.52%)
Nov 20, 2006 41.28 41.40 40.43 40.88 2,126,777 -0.43(-1.05%)
Nov 17, 2006 41.31 41.37 40.84 41.32 1,513,296 -0.15(-0.37%)
Nov 16, 2006 41.50 41.55 41.18 41.47 2,033,269 +0.29(+0.70%)
Nov 15, 2006 40.65 41.35 40.49 41.18 2,478,592 +0.56(+1.37%)
Nov 14, 2006 39.82 40.64 39.82 40.63 3,742,234 +0.97(+2.44%)
Nov 13, 2006 39.10 39.72 39.05 39.66 1,584,847 +0.70(+1.79%)
Nov 10, 2006 38.98 39.18 38.82 38.96 1,310,653 +0.02(+0.06%)
Nov 09, 2006 39.41 39.90 38.84 38.94 2,454,828 -0.47(-1.20%)
Nov 08, 2006 39.55 39.55 38.82 39.41 2,414,790 -0.14(-0.35%)
Nov 07, 2006 38.83 39.57 38.83 39.55 2,956,203 +0.75(+1.94%)
Nov 06, 2006 38.40 38.92 38.40 38.80 1,758,559 +0.43(+1.11%)
Nov 03, 2006 38.41 38.69 38.34 38.37 2,497,578 -0.04(-0.10%)
Nov 02, 2006 38.54 38.82 38.33 38.41 2,806,126 +0.05(+0.12%)
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.