Skip to main content

Quest Diagnostics (NY: DGX )

155.01 -0.47 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.70 16.19 15.67 16.11 3,000,241 +0.35(+2.22%)
Jan 29, 2004 15.29 15.79 15.28 15.76 2,947,226 +0.12(+0.79%)
Jan 28, 2004 15.69 15.82 15.55 15.64 2,005,875 -0.06(-0.39%)
Jan 27, 2004 15.54 15.83 15.37 15.70 5,484,045 +0.89(+6.00%)
Jan 26, 2004 14.81 14.93 14.67 14.81 1,768,230 +0.04(+0.30%)
Jan 23, 2004 14.87 14.87 14.61 14.77 1,216,449 -0.10(-0.66%)
Jan 22, 2004 14.73 14.96 14.73 14.87 1,292,411 +0.11(+0.74%)
Jan 21, 2004 14.70 14.82 14.52 14.76 1,082,988 +0.05(+0.37%)
Jan 20, 2004 14.59 14.71 14.52 14.70 907,589 +0.14(+0.96%)
Jan 16, 2004 14.55 14.58 14.41 14.56 1,550,366 +0.01(+0.04%)
Jan 15, 2004 14.38 14.63 14.27 14.55 1,124,134 +0.17(+1.20%)
Jan 14, 2004 13.94 14.39 13.89 14.38 1,604,436 +0.45(+3.21%)
Jan 13, 2004 13.92 13.99 13.82 13.94 1,669,584 -0.02(-0.12%)
Jan 12, 2004 13.85 13.98 13.80 13.95 928,953 +0.10(+0.73%)
Jan 09, 2004 13.81 13.95 13.74 13.85 1,077,713 +0.01(+0.05%)
Jan 08, 2004 13.96 14.12 13.83 13.84 1,357,032 -0.11(-0.81%)
Jan 07, 2004 13.86 14.01 13.82 13.96 1,628,438 +0.12(+0.85%)
Jan 06, 2004 13.72 13.85 13.68 13.84 1,100,132 +0.10(+0.70%)
Jan 05, 2004 13.83 13.84 13.62 13.74 1,098,286 +0.05(+0.35%)
Jan 02, 2004 13.86 13.93 13.67 13.70 902,841 -0.16(-1.18%)
Dec 31, 2003 13.88 13.98 13.77 13.86 1,398,442 +0.03(+0.22%)
Dec 30, 2003 13.66 13.94 13.63 13.83 1,783,791 +0.24(+1.73%)
Dec 29, 2003 13.33 13.60 13.34 13.59 1,012,301 +0.27(+2.01%)
Dec 26, 2003 13.29 13.36 13.27 13.33 261,119 +0.08(+0.63%)
Dec 24, 2003 13.21 13.28 13.18 13.24 549,934 +0.02(+0.16%)
Dec 23, 2003 13.20 13.25 13.17 13.22 953,483 -0.01(-0.10%)
Dec 22, 2003 13.09 13.29 13.09 13.24 1,369,956 +0.16(+1.19%)
Dec 19, 2003 13.29 13.36 13.05 13.08 3,345,236 -0.23(-1.70%)
Dec 18, 2003 13.30 13.47 13.29 13.31 1,471,503 +0.04(+0.31%)
Dec 17, 2003 13.31 13.32 13.25 13.26 1,194,030 -0.04(-0.33%)
Dec 16, 2003 13.46 13.51 13.24 13.31 1,623,691 -0.15(-1.13%)
Dec 15, 2003 13.73 13.77 13.44 13.46 1,314,567 -0.15(-1.09%)
Dec 12, 2003 13.71 13.81 13.59 13.61 1,636,615 -0.14(-1.01%)
Dec 11, 2003 13.45 13.80 13.45 13.75 1,048,699 +0.34(+2.52%)
Dec 10, 2003 13.50 13.50 13.36 13.41 750,917 -0.04(-0.30%)
Dec 09, 2003 13.60 13.64 13.41 13.45 1,762,163 -0.21(-1.53%)
Dec 08, 2003 13.57 13.68 13.57 13.66 863,014 +0.07(+0.54%)
Dec 05, 2003 13.75 13.76 13.63 13.58 1,801,727 -0.17(-1.21%)
Dec 04, 2003 13.85 13.85 13.66 13.75 1,057,667 -0.10(-0.71%)
Dec 03, 2003 14.05 14.21 13.77 13.85 2,127,731 -0.20(-1.44%)
Dec 02, 2003 14.00 14.22 13.92 14.05 2,073,133 +0.05(+0.38%)
Dec 01, 2003 13.88 14.03 13.87 14.00 1,968,158 +0.16(+1.19%)
Nov 28, 2003 13.77 13.85 13.75 13.83 371,898 +0.06(+0.43%)
Nov 26, 2003 13.80 13.86 13.74 13.77 1,239,132 +0.04(+0.28%)
Nov 25, 2003 13.59 13.80 13.54 13.74 2,167,031 +0.14(+1.06%)
Nov 24, 2003 13.55 13.70 13.53 13.59 2,095,553 +0.02(+0.14%)
Nov 21, 2003 13.51 13.59 13.38 13.57 1,676,706 +0.07(+0.55%)
Nov 20, 2003 13.39 13.58 13.36 13.50 1,679,080 +0.04(+0.28%)
Nov 19, 2003 13.36 13.48 13.34 13.46 1,508,956 +0.09(+0.67%)
Nov 18, 2003 13.52 13.65 13.33 13.37 2,246,686 -0.15(-1.11%)
Nov 17, 2003 13.20 13.57 13.16 13.52 2,825,633 +0.21(+1.61%)
Nov 14, 2003 13.26 13.36 13.22 13.31 2,528,643 +0.14(+1.07%)
Nov 13, 2003 12.89 13.25 12.87 13.17 2,272,534 +0.25(+1.95%)
Nov 12, 2003 12.66 12.92 12.61 12.92 1,362,834 +0.22(+1.75%)
Nov 11, 2003 12.52 12.70 12.49 12.69 1,720,226 +0.17(+1.38%)
Nov 10, 2003 12.52 12.60 12.42 12.52 2,529,961 -0.06(-0.45%)
Nov 07, 2003 12.58 12.65 12.52 12.58 2,559,238 -0.09(-0.72%)
Nov 06, 2003 12.58 12.65 12.43 12.67 3,179,596 +0.03(+0.21%)
Nov 05, 2003 12.88 12.70 12.45 12.64 3,232,084 -0.20(-1.55%)
Nov 04, 2003 12.88 12.92 12.75 12.84 2,224,425 -0.13(-0.98%)
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.