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

Quest Diagnostics (NY: DGX )

152.99 -2.13 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 11.28 11.47 11.17 11.32 2,485,123 +0.02(+0.13%)
Mar 28, 2003 11.16 11.45 11.11 11.30 2,551,062 +0.08(+0.73%)
Mar 27, 2003 11.08 11.26 10.93 11.22 1,890,613 +0.13(+1.21%)
Mar 26, 2003 11.07 11.18 11.00 11.08 2,451,889 -0.05(-0.48%)
Mar 25, 2003 10.66 11.27 10.66 11.14 3,346,291 +0.45(+4.19%)
Mar 24, 2003 10.84 10.84 10.62 10.69 1,992,687 -0.15(-1.35%)
Mar 21, 2003 10.40 10.92 10.35 10.84 4,332,744 +0.50(+4.86%)
Mar 20, 2003 10.33 10.35 10.09 10.33 3,028,199 -0.04(-0.35%)
Mar 19, 2003 10.43 10.48 10.29 10.37 2,332,407 -0.06(-0.54%)
Mar 18, 2003 10.43 10.51 10.05 10.43 1,953,651 -0.02(-0.18%)
Mar 17, 2003 9.966 10.49 9.939 10.45 2,548,161 +0.47(+4.67%)
Mar 14, 2003 10.15 10.28 9.945 9.979 2,266,731 -0.16(-1.61%)
Mar 13, 2003 9.962 10.15 9.782 10.14 3,410,648 +0.27(+2.79%)
Mar 12, 2003 9.658 9.877 9.658 9.867 2,587,197 +0.21(+2.14%)
Mar 11, 2003 9.655 9.744 9.607 9.660 1,711,522 +0.03(+0.30%)
Mar 10, 2003 9.877 9.914 9.571 9.632 1,921,209 -0.31(-3.13%)
Mar 07, 2003 9.763 9.943 9.738 9.943 1,954,442 +0.02(+0.17%)
Mar 06, 2003 9.820 9.949 9.729 9.926 2,344,804 +0.03(+0.33%)
Mar 05, 2003 9.772 9.949 9.717 9.894 1,911,977 +0.12(+1.24%)
Mar 04, 2003 10.000 10.10 9.725 9.772 3,495,050 -0.18(-1.85%)
Mar 03, 2003 10.09 10.14 9.939 9.956 2,958,567 -0.05(-0.45%)
Feb 28, 2003 10.11 10.20 9.973 10.00 2,446,878 -0.11(-1.11%)
Feb 27, 2003 10.28 10.31 10.09 10.11 8,672,873 -0.09(-0.84%)
Feb 26, 2003 10.20 10.41 10.16 10.20 6,354,972 +0.07(+0.66%)
Feb 25, 2003 9.649 10.22 9.478 10.13 7,343,272 +0.28(+2.89%)
Feb 24, 2003 9.952 10.01 9.839 9.848 2,468,506 -0.16(-1.63%)
Feb 21, 2003 9.668 10.02 9.579 10.01 2,854,383 +0.29(+2.98%)
Feb 20, 2003 9.839 10.16 9.706 9.721 3,160,078 -0.13(-1.27%)
Feb 19, 2003 9.289 9.859 9.289 9.846 6,277,428 +0.56(+6.00%)
Feb 18, 2003 9.145 9.336 9.145 9.289 3,587,101 +0.20(+2.15%)
Feb 14, 2003 9.304 9.327 8.978 9.094 7,506,801 -0.18(-1.90%)
Feb 13, 2003 9.507 9.526 9.249 9.270 3,087,808 -0.20(-2.14%)
Feb 12, 2003 9.740 9.772 9.469 9.473 2,337,946 -0.29(-2.93%)
Feb 11, 2003 9.858 9.930 9.704 9.759 1,392,903 -0.06(-0.60%)
Feb 10, 2003 9.810 9.920 9.687 9.818 1,986,621 -0.02(-0.21%)
Feb 07, 2003 9.962 10.000 9.791 9.839 1,317,996 -0.06(-0.61%)
Feb 06, 2003 9.725 9.939 9.725 9.899 2,996,021 +0.19(+1.93%)
Feb 05, 2003 10.01 10.07 9.712 9.712 2,729,098 -0.25(-2.51%)
Feb 04, 2003 10.16 10.16 9.858 9.962 2,105,312 -0.17(-1.68%)
Feb 03, 2003 10.24 10.32 10.09 10.13 2,287,041 -0.06(-0.61%)
Jan 31, 2003 9.996 10.22 9.996 10.20 2,848,580 +0.22(+2.24%)
Jan 30, 2003 10.32 10.33 9.969 9.971 1,974,488 -0.33(-3.22%)
Jan 29, 2003 10.28 10.35 10.12 10.30 2,111,906 -0.03(-0.28%)
Jan 28, 2003 10.13 10.37 10.03 10.33 3,879,081 +0.35(+3.51%)
Jan 27, 2003 10.01 10.22 9.858 9.981 5,797,389 -0.31(-3.04%)
Jan 24, 2003 11.04 11.04 10.18 10.29 15,216,960 -1.06(-9.35%)
Jan 23, 2003 11.16 11.42 11.16 11.36 2,013,524 +0.25(+2.25%)
Jan 22, 2003 11.14 11.21 11.07 11.10 1,069,800 -0.04(-0.32%)
Jan 21, 2003 11.24 11.32 11.13 11.14 1,480,734 -0.08(-0.68%)
Jan 17, 2003 11.02 11.26 10.98 11.22 2,001,391 +0.19(+1.75%)
Jan 16, 2003 10.96 11.10 10.94 11.02 1,257,859 +0.10(+0.88%)
Jan 15, 2003 11.11 11.11 10.85 10.93 1,934,133 -0.18(-1.64%)
Jan 14, 2003 11.21 11.21 10.99 11.11 1,884,019 -0.10(-0.88%)
Jan 13, 2003 11.23 11.33 11.15 11.21 2,295,481 +0.05(+0.48%)
Jan 10, 2003 11.21 11.28 11.14 11.15 2,768,662 -0.22(-1.92%)
Jan 09, 2003 11.41 11.47 11.34 11.37 2,467,451 -0.01(-0.10%)
Jan 08, 2003 11.22 11.42 11.19 11.38 2,183,384 +0.11(+0.99%)
Jan 07, 2003 11.47 11.52 11.25 11.27 1,975,279 -0.21(-1.82%)
Jan 06, 2003 11.27 11.54 11.26 11.48 2,633,882 +0.25(+2.26%)
Jan 03, 2003 11.18 11.31 11.09 11.23 1,906,439 +0.04(+0.37%)
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.