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

Quest Diagnostics (NY: DGX )

139.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2021 143.56 145.50 142.84 145.45 1,773,183 +1.96(+1.37%)
Aug 30, 2021 142.44 144.60 141.67 143.49 789,602 +1.55(+1.09%)
Aug 27, 2021 142.65 142.65 141.22 141.94 914,430 -0.43(-0.30%)
Aug 26, 2021 142.61 143.00 141.69 142.37 886,893 -0.11(-0.08%)
Aug 25, 2021 142.59 142.77 141.49 142.48 748,192 +0.17(+0.12%)
Aug 24, 2021 143.64 143.64 141.28 142.31 834,017 -0.95(-0.66%)
Aug 23, 2021 144.76 145.22 142.91 143.26 1,309,602 -1.40(-0.97%)
Aug 20, 2021 144.46 145.62 144.23 144.66 815,702 +0.38(+0.26%)
Aug 19, 2021 142.11 145.14 142.04 144.28 969,851 +2.35(+1.66%)
Aug 18, 2021 144.83 144.83 141.73 141.93 852,579 -3.00(-2.07%)
Aug 17, 2021 144.00 146.02 143.42 144.93 1,142,721 +0.88(+0.61%)
Aug 16, 2021 141.09 144.13 141.09 144.04 1,913,477 +2.98(+2.11%)
Aug 13, 2021 141.51 142.53 141.01 141.06 993,028 +0.14(+0.10%)
Aug 12, 2021 141.73 141.81 139.59 140.92 1,707,510 -0.46(-0.32%)
Aug 11, 2021 142.25 142.70 141.03 141.38 995,081 -0.02(-0.01%)
Aug 10, 2021 140.39 143.08 139.91 141.40 1,002,918 +0.64(+0.45%)
Aug 09, 2021 139.81 141.22 139.69 140.76 868,414 +1.24(+0.89%)
Aug 06, 2021 140.18 141.09 138.95 139.52 1,445,994 -0.67(-0.48%)
Aug 05, 2021 139.90 141.44 137.83 140.19 1,324,299 +0.56(+0.40%)
Aug 04, 2021 138.16 141.40 137.91 139.63 1,334,964 +1.28(+0.93%)
Aug 03, 2021 137.01 138.36 136.59 138.34 1,168,522 +2.21(+1.62%)
Aug 02, 2021 135.18 136.71 134.27 136.13 895,626 +1.18(+0.87%)
Jul 30, 2021 134.41 135.60 134.09 134.95 1,056,708 +0.53(+0.40%)
Jul 29, 2021 133.98 134.87 133.05 134.42 916,776 +1.21(+0.91%)
Jul 28, 2021 133.24 133.84 132.28 133.21 932,585 +0.01(+0.01%)
Jul 27, 2021 131.57 133.40 131.40 133.20 1,212,456 +1.50(+1.14%)
Jul 26, 2021 132.50 133.52 131.13 131.70 829,727 -1.00(-0.75%)
Jul 23, 2021 131.55 133.23 130.89 132.70 999,431 +1.39(+1.06%)
Jul 22, 2021 128.72 131.47 125.72 131.31 1,652,414 +2.08(+1.61%)
Jul 21, 2021 130.18 130.65 128.58 129.22 1,321,234 -0.47(-0.36%)
Jul 20, 2021 130.45 132.39 129.27 129.69 1,403,715 +0.02(+0.01%)
Jul 19, 2021 128.05 130.77 127.64 129.67 1,943,190 +1.65(+1.29%)
Jul 16, 2021 127.77 128.80 126.94 128.03 1,282,795 +0.43(+0.34%)
Jul 15, 2021 127.53 128.44 127.09 127.60 1,175,025 -0.51(-0.40%)
Jul 14, 2021 128.35 129.24 127.89 128.11 901,971 -0.41(-0.32%)
Jul 13, 2021 129.22 129.30 128.19 128.52 725,195 -0.56(-0.44%)
Jul 12, 2021 128.48 130.00 128.24 129.08 896,891 +0.56(+0.44%)
Jul 09, 2021 127.75 128.62 127.25 128.52 734,954 +1.11(+0.87%)
Jul 08, 2021 127.40 127.83 126.73 127.41 841,482 -0.72(-0.56%)
Jul 07, 2021 126.80 128.30 126.45 128.13 804,784 +1.11(+0.88%)
Jul 06, 2021 126.55 127.24 125.71 127.02 982,579 +0.72(+0.57%)
Jul 02, 2021 125.76 126.64 125.36 126.29 964,903 +0.35(+0.28%)
Jul 01, 2021 125.27 126.16 124.91 125.94 928,219 +0.93(+0.74%)
Jun 30, 2021 126.07 126.61 124.04 125.01 926,283 -0.96(-0.76%)
Jun 29, 2021 124.76 126.75 124.71 125.97 887,516 +1.25(+1.00%)
Jun 28, 2021 123.03 125.15 122.64 124.72 838,837 +1.92(+1.57%)
Jun 25, 2021 122.38 123.41 122.02 122.80 1,126,086 +0.42(+0.34%)
Jun 24, 2021 122.52 122.97 121.63 122.38 717,425 +0.03(+0.02%)
Jun 23, 2021 123.25 123.32 122.17 122.35 796,600 -1.02(-0.83%)
Jun 22, 2021 122.74 123.98 122.74 123.38 1,157,888 +0.77(+0.63%)
Jun 21, 2021 120.94 123.05 120.94 122.61 1,178,724 +1.83(+1.51%)
Jun 18, 2021 120.90 121.99 120.47 120.78 2,155,223 -0.56(-0.46%)
Jun 17, 2021 120.78 121.55 119.59 121.34 1,356,420 +0.60(+0.49%)
Jun 16, 2021 121.58 122.16 120.14 120.74 1,309,167 -0.67(-0.55%)
Jun 15, 2021 121.84 122.02 120.32 121.42 838,542 +0.12(+0.10%)
Jun 14, 2021 120.66 121.74 120.24 121.29 888,909 +0.71(+0.59%)
Jun 11, 2021 121.71 122.14 120.35 120.58 868,635 -0.84(-0.69%)
Jun 10, 2021 121.17 121.92 120.86 121.42 1,067,880 +0.64(+0.53%)
Jun 09, 2021 121.11 121.96 120.43 120.78 871,128 -0.02(-0.02%)
Jun 08, 2021 122.36 122.51 119.73 120.80 996,154 -1.34(-1.09%)
Jun 07, 2021 122.40 122.92 121.96 122.14 1,344,462 +0.05(+0.04%)
Jun 04, 2021 121.26 122.86 121.26 122.09 1,152,885 +0.70(+0.58%)
Jun 03, 2021 120.52 122.04 120.52 121.39 1,289,858 +0.58(+0.48%)
Jun 02, 2021 120.99 121.55 119.64 120.81 1,457,716 +0.25(+0.20%)
Jun 01, 2021 124.60 124.71 120.29 120.56 1,642,573 -4.17(-3.34%)
May 28, 2021 125.78 126.00 124.38 124.73 920,060 -0.84(-0.67%)
May 27, 2021 125.85 126.47 124.85 125.57 1,597,954 -0.09(-0.07%)
May 26, 2021 124.33 126.51 123.79 125.66 1,404,081 +1.71(+1.38%)
May 25, 2021 123.53 124.83 123.53 123.95 979,683 +0.36(+0.29%)
May 24, 2021 125.04 125.67 123.58 123.59 776,730 -0.81(-0.65%)
May 21, 2021 124.86 126.19 123.90 124.41 750,101 -0.11(-0.09%)
May 20, 2021 123.69 125.63 123.32 124.52 1,154,543 +0.72(+0.58%)
May 19, 2021 123.44 124.42 121.97 123.80 1,700,590 -0.28(-0.23%)
May 18, 2021 125.25 125.81 123.69 124.09 1,786,417 -0.97(-0.77%)
May 17, 2021 128.65 129.25 124.37 125.05 2,411,501 -3.23(-2.52%)
May 14, 2021 130.92 131.29 128.19 128.28 1,333,193 -1.94(-1.49%)
May 13, 2021 128.46 130.85 127.95 130.22 1,201,517 +1.38(+1.07%)
May 12, 2021 130.68 131.98 128.84 128.84 1,362,108 -1.74(-1.33%)
May 11, 2021 133.08 133.41 130.25 130.59 1,242,086 -3.44(-2.57%)
May 10, 2021 132.38 135.27 131.78 134.02 1,316,445 +2.40(+1.82%)
May 07, 2021 131.34 133.23 131.34 131.63 1,335,277 +0.53(+0.41%)
May 06, 2021 129.07 131.19 128.56 131.10 1,388,526 +1.72(+1.33%)
May 05, 2021 129.78 129.96 127.05 129.37 2,058,973 +0.17(+0.13%)
May 04, 2021 126.95 129.32 126.01 129.20 1,582,122 +3.49(+2.77%)
May 03, 2021 125.62 127.65 125.56 125.72 1,338,290 +0.79(+0.63%)
Apr 30, 2021 124.14 125.67 123.95 124.93 1,308,252 +0.40(+0.32%)
Apr 29, 2021 125.00 125.60 123.20 124.53 978,109 -0.21(-0.17%)
Apr 28, 2021 125.50 125.85 124.16 124.74 1,434,912 -0.59(-0.47%)
Apr 27, 2021 124.98 126.04 124.96 125.33 1,326,933 +0.03(+0.02%)
Apr 26, 2021 124.70 126.04 123.31 125.30 903,033 +1.00(+0.81%)
Apr 23, 2021 124.19 125.78 123.16 124.30 1,674,241 -2.35(-1.85%)
Apr 22, 2021 124.20 126.84 121.57 126.64 2,247,927 +3.48(+2.82%)
Apr 21, 2021 122.65 123.78 122.41 123.17 1,231,609 +0.62(+0.50%)
Apr 20, 2021 123.62 124.47 121.42 122.55 1,089,704 -1.63(-1.31%)
Apr 19, 2021 123.72 124.18 122.65 124.18 924,692 +0.93(+0.75%)
Apr 16, 2021 123.28 123.69 121.97 123.25 1,541,125 +0.91(+0.74%)
Apr 15, 2021 121.06 122.95 121.06 122.34 1,071,892 +1.72(+1.42%)
Apr 14, 2021 121.59 121.97 119.97 120.63 1,353,088 -1.00(-0.82%)
Apr 13, 2021 122.26 123.88 121.37 121.62 1,049,850 -0.44(-0.36%)
Apr 12, 2021 120.61 122.10 120.35 122.07 1,147,109 +2.05(+1.71%)
Apr 09, 2021 120.22 120.59 119.06 120.01 1,121,192 +0.03(+0.02%)
Apr 08, 2021 121.22 121.27 119.94 119.98 1,013,181 -1.02(-0.85%)
Apr 07, 2021 121.68 122.54 120.99 121.01 739,939 -0.54(-0.44%)
Apr 06, 2021 122.45 122.65 121.20 121.55 877,718 -1.14(-0.93%)
Apr 05, 2021 122.09 124.67 121.99 122.68 1,143,982 +0.65(+0.53%)
Apr 01, 2021 122.55 122.55 119.68 122.03 1,112,134 +1.04(+0.86%)
Mar 31, 2021 121.82 122.23 119.96 121.00 985,088 -0.14(-0.12%)
Mar 30, 2021 120.68 121.43 119.17 121.14 830,190 +0.42(+0.35%)
Mar 29, 2021 121.39 121.59 119.62 120.71 1,824,717 -1.13(-0.93%)
Mar 26, 2021 120.15 121.94 119.70 121.84 764,970 +1.97(+1.64%)
Mar 25, 2021 119.35 120.04 118.00 119.88 1,329,330 +0.25(+0.20%)
Mar 24, 2021 118.03 121.31 117.83 119.63 1,109,458 +1.58(+1.34%)
Mar 23, 2021 119.18 120.19 117.84 118.05 1,040,961 -0.66(-0.56%)
Mar 22, 2021 117.74 118.89 116.73 118.71 986,970 +0.59(+0.50%)
Mar 19, 2021 117.05 119.08 117.05 118.11 1,789,492 +0.96(+0.82%)
Mar 18, 2021 116.16 117.54 115.05 117.15 1,211,831 +1.08(+0.93%)
Mar 17, 2021 115.17 118.18 115.17 116.08 1,164,897 +0.42(+0.36%)
Mar 16, 2021 116.55 117.06 115.31 115.66 891,515 -0.64(-0.55%)
Mar 15, 2021 114.65 116.55 114.59 116.30 932,012 +1.41(+1.22%)
Mar 12, 2021 114.64 115.09 113.20 114.90 957,592 +0.01(+0.01%)
Mar 11, 2021 112.20 115.00 110.80 114.89 1,702,654 +4.70(+4.27%)
Mar 10, 2021 113.73 115.59 109.98 110.18 1,811,355 -2.84(-2.51%)
Mar 09, 2021 114.82 116.31 112.84 113.02 1,554,296 -1.14(-1.00%)
Mar 08, 2021 111.11 115.53 111.08 114.16 1,267,105 +2.95(+2.65%)
Mar 05, 2021 111.14 111.55 109.13 111.21 1,626,570 +0.64(+0.58%)
Mar 04, 2021 109.73 112.33 109.45 110.57 2,107,075 +0.38(+0.34%)
Mar 03, 2021 112.28 112.28 109.46 110.19 1,272,679 -1.58(-1.42%)
Mar 02, 2021 110.53 112.47 110.14 111.78 1,315,532 +1.88(+1.71%)
Mar 01, 2021 109.96 111.93 108.99 109.90 1,571,189 +0.92(+0.85%)
Feb 26, 2021 108.51 109.96 107.67 108.98 1,611,190 +0.91(+0.84%)
Feb 25, 2021 108.88 110.16 107.19 108.07 1,521,483 -1.05(-0.96%)
Feb 24, 2021 110.26 111.21 108.37 109.12 1,053,988 -1.65(-1.49%)
Feb 23, 2021 109.71 110.87 106.87 110.77 1,553,302 +1.21(+1.10%)
Feb 22, 2021 111.72 111.91 107.91 109.56 2,312,709 -2.85(-2.53%)
Feb 19, 2021 115.02 116.30 112.21 112.41 1,526,653 -2.47(-2.15%)
Feb 18, 2021 114.25 115.76 112.66 114.88 1,151,330 +0.00(+0.00%)
Feb 17, 2021 114.20 116.26 113.41 114.88 1,294,172 -0.22(-0.19%)
Feb 16, 2021 119.35 119.35 114.80 115.09 1,676,816 -3.71(-3.13%)
Feb 12, 2021 117.85 119.62 117.82 118.81 1,279,724 +0.91(+0.77%)
Feb 11, 2021 116.91 118.38 115.83 117.90 1,472,238 +1.42(+1.22%)
Feb 10, 2021 115.88 116.87 114.85 116.48 1,231,138 +1.66(+1.45%)
Feb 09, 2021 114.45 115.80 114.45 114.82 1,352,026 +0.14(+0.12%)
Feb 08, 2021 115.96 116.58 114.45 114.68 1,667,970 -0.14(-0.12%)
Feb 05, 2021 114.42 116.10 112.76 114.82 1,574,066 -0.19(-0.16%)
Feb 04, 2021 119.17 120.83 114.68 115.01 2,453,384 -4.63(-3.87%)
Feb 03, 2021 123.37 124.40 118.79 119.64 1,894,542 -3.86(-3.12%)
Feb 02, 2021 125.53 126.19 123.37 123.50 1,459,718 -2.21(-1.76%)
Feb 01, 2021 122.97 127.00 122.60 125.71 1,511,529 +3.95(+3.24%)
Jan 29, 2021 117.62 124.54 116.91 121.76 1,924,836 +5.12(+4.39%)
Jan 28, 2021 118.48 120.10 116.53 116.64 1,022,862 -1.32(-1.12%)
Jan 27, 2021 118.13 120.10 117.38 117.96 2,405,621 -0.82(-0.69%)
Jan 26, 2021 117.92 119.04 116.60 118.78 1,024,241 +0.96(+0.82%)
Jan 25, 2021 117.23 118.56 116.05 117.82 960,220 +0.48(+0.41%)
Jan 22, 2021 117.84 118.51 116.52 117.34 1,479,028 -0.68(-0.57%)
Jan 21, 2021 120.05 120.40 117.55 118.02 1,135,267 -2.06(-1.71%)
Jan 20, 2021 118.88 120.34 118.06 120.07 1,181,684 +1.29(+1.09%)
Jan 19, 2021 117.36 119.88 116.04 118.78 1,092,026 +2.04(+1.74%)
Jan 15, 2021 117.01 117.62 115.75 116.75 3,237,379 -0.54(-0.46%)
Jan 14, 2021 118.51 118.78 117.10 117.29 1,320,459 -0.45(-0.38%)
Jan 13, 2021 118.12 119.84 117.66 117.74 1,112,325 -0.72(-0.61%)
Jan 12, 2021 116.40 118.61 116.01 118.46 1,671,223 +2.43(+2.10%)
Jan 11, 2021 115.14 117.29 114.48 116.03 1,209,921 +0.62(+0.54%)
Jan 08, 2021 116.04 116.83 112.89 115.41 1,810,904 -0.91(-0.78%)
Jan 07, 2021 118.03 118.45 115.84 116.32 2,166,161 -1.66(-1.41%)
Jan 06, 2021 113.69 119.48 113.67 117.98 1,834,397 +3.73(+3.26%)
Jan 05, 2021 114.00 115.14 113.54 114.26 1,809,645 +0.58(+0.51%)
Jan 04, 2021 112.62 113.81 111.32 113.68 1,259,758 +1.83(+1.64%)
Dec 31, 2020 111.84 111.84 111.84 654,655 +0.79(+0.71%)
Dec 30, 2020 111.78 112.78 110.59 111.06 654,655 -0.07(-0.06%)
Dec 29, 2020 111.66 111.68 109.87 111.12 1,034,468 -0.09(-0.08%)
Dec 28, 2020 113.86 113.95 110.94 111.22 818,465 -1.62(-1.44%)
Dec 24, 2020 113.59 114.16 112.28 112.84 570,249 -0.56(-0.50%)
Dec 23, 2020 114.38 114.59 112.99 113.40 916,378 -0.35(-0.31%)
Dec 22, 2020 113.43 114.39 113.15 113.75 1,179,718 +0.34(+0.30%)
Dec 21, 2020 112.21 113.45 111.61 113.41 1,840,212 +0.45(+0.40%)
Dec 18, 2020 113.43 113.79 111.82 112.96 2,002,372 -0.34(-0.30%)
Dec 17, 2020 112.64 114.67 112.01 113.30 1,759,209 -0.24(-0.21%)
Dec 16, 2020 119.03 119.10 113.31 113.54 1,919,342 -3.30(-2.83%)
Dec 15, 2020 116.10 117.29 115.50 116.85 1,081,785 +1.26(+1.09%)
Dec 14, 2020 115.99 117.60 115.39 115.59 1,148,194 +1.03(+0.90%)
Dec 11, 2020 117.32 117.98 114.00 114.56 1,512,567 -3.20(-2.72%)
Dec 10, 2020 116.25 118.96 116.25 117.76 1,217,359 +1.22(+1.05%)
Dec 09, 2020 116.63 117.97 116.40 116.54 1,085,083 +0.08(+0.06%)
Dec 08, 2020 115.18 116.84 115.18 116.46 1,258,796 +1.12(+0.97%)
Dec 07, 2020 115.44 116.33 114.97 115.35 877,247 -0.37(-0.32%)
Dec 04, 2020 115.25 116.18 114.87 115.71 832,146 +0.44(+0.38%)
Dec 03, 2020 116.58 117.18 114.36 115.27 1,345,018 -1.46(-1.25%)
Dec 02, 2020 117.91 118.63 116.44 116.73 1,071,575 -1.22(-1.03%)
Dec 01, 2020 117.54 118.61 116.80 117.95 1,144,434 +1.59(+1.37%)
Nov 30, 2020 117.20 118.25 115.67 116.36 1,555,034 -0.77(-0.66%)
Nov 27, 2020 116.32 117.37 116.20 117.13 431,842 +0.44(+0.38%)
Nov 25, 2020 118.36 118.45 116.62 116.69 752,447 -1.57(-1.33%)
Nov 24, 2020 118.37 119.14 116.91 118.26 1,020,945 +0.37(+0.31%)
Nov 23, 2020 117.86 120.18 117.14 117.89 1,025,619 +0.75(+0.64%)
Nov 20, 2020 114.91 117.76 114.91 117.14 2,565,376 +1.88(+1.63%)
Nov 19, 2020 114.69 115.70 114.02 115.26 907,521 +0.51(+0.44%)
Nov 18, 2020 116.30 116.98 114.61 114.75 1,253,856 -1.57(-1.35%)
Nov 17, 2020 114.80 116.95 114.35 116.32 1,138,346 +0.98(+0.85%)
Nov 16, 2020 114.45 117.29 112.24 115.35 1,053,096 +1.30(+1.14%)
Nov 13, 2020 114.29 115.05 113.44 114.05 978,651 +0.15(+0.13%)
Nov 12, 2020 115.40 116.17 113.20 113.90 793,539 -1.78(-1.54%)
Nov 11, 2020 114.07 116.42 114.07 115.68 1,074,138 +2.39(+2.11%)
Nov 10, 2020 113.08 113.84 111.17 113.29 1,306,757 +0.37(+0.32%)
Nov 09, 2020 111.41 117.47 110.75 112.92 1,992,107 -6.19(-5.19%)
Nov 06, 2020 120.21 121.18 118.73 119.11 926,122 -1.07(-0.89%)
Nov 05, 2020 119.37 120.76 117.33 120.18 1,367,676 +2.15(+1.82%)
Nov 04, 2020 119.84 121.27 117.88 118.03 1,683,822 -0.69(-0.59%)
Nov 03, 2020 118.07 119.66 117.76 118.72 1,325,362 +1.56(+1.33%)
Nov 02, 2020 115.54 118.07 115.19 117.17 1,217,847 +2.53(+2.21%)
Oct 30, 2020 115.35 115.83 112.50 114.63 1,053,448 -0.78(-0.67%)
Oct 29, 2020 117.34 117.36 114.79 115.41 1,281,720 -1.88(-1.60%)
Oct 28, 2020 117.38 119.50 116.68 117.29 1,165,160 -2.05(-1.71%)
Oct 27, 2020 117.60 119.95 116.57 119.33 1,613,917 +2.66(+2.28%)
Oct 26, 2020 118.71 118.71 115.85 116.68 1,532,257 -2.64(-2.21%)
Oct 23, 2020 118.66 122.80 118.06 119.32 1,608,780 +0.74(+0.62%)
Oct 22, 2020 115.03 119.31 113.31 118.58 1,964,339 +3.30(+2.86%)
Oct 21, 2020 117.08 118.07 115.19 115.28 1,757,116 -0.46(-0.40%)
Oct 20, 2020 113.37 116.10 113.33 115.74 1,147,116 +2.34(+2.06%)
Oct 19, 2020 113.13 114.29 112.92 113.40 1,146,296 +0.59(+0.52%)
Oct 16, 2020 111.30 115.31 111.26 112.81 1,925,657 +1.93(+1.74%)
Oct 15, 2020 109.10 111.08 108.80 110.88 542,832 +0.49(+0.44%)
Oct 14, 2020 110.60 112.03 109.19 110.39 680,379 +0.45(+0.41%)
Oct 13, 2020 108.94 110.25 108.58 109.94 1,049,119 +0.44(+0.40%)
Oct 12, 2020 110.03 110.49 108.94 109.50 564,289 +0.00(+0.00%)
Oct 09, 2020 109.63 110.45 108.65 109.50 499,714 +0.37(+0.34%)
Oct 08, 2020 109.68 110.20 108.93 109.13 631,494 -0.16(-0.15%)
Oct 07, 2020 109.57 110.72 108.78 109.29 740,925 +0.23(+0.21%)
Oct 06, 2020 108.64 110.39 107.83 109.07 873,136 +0.77(+0.71%)
Oct 05, 2020 107.89 108.87 107.12 108.30 884,083 +1.95(+1.84%)
Oct 02, 2020 104.16 107.54 102.26 106.35 1,003,831 +1.09(+1.04%)
Oct 01, 2020 107.48 108.00 104.95 105.25 918,699 -1.67(-1.56%)
Sep 30, 2020 106.77 107.73 106.06 106.92 1,085,403 +0.78(+0.74%)
Sep 29, 2020 106.48 107.15 105.21 106.14 680,729 -0.22(-0.20%)
Sep 28, 2020 105.23 107.78 105.22 106.36 1,020,855 +2.04(+1.95%)
Sep 25, 2020 101.69 104.90 101.12 104.32 1,218,304 +2.34(+2.30%)
Sep 24, 2020 103.77 103.94 101.81 101.97 1,064,041 -1.99(-1.91%)
Sep 23, 2020 107.70 107.70 103.61 103.96 1,345,142 -3.65(-3.39%)
Sep 22, 2020 109.52 110.21 106.89 107.62 1,362,072 -2.73(-2.47%)
Sep 21, 2020 104.77 110.38 104.50 110.34 2,048,600 +4.00(+3.76%)
Sep 18, 2020 104.79 106.86 104.65 106.35 1,461,258 +1.20(+1.14%)
Sep 17, 2020 106.44 106.44 103.53 105.15 1,021,491 -1.83(-1.71%)
Sep 16, 2020 106.58 108.39 106.44 106.98 1,052,737 +0.90(+0.85%)
Sep 15, 2020 105.30 107.66 105.30 106.08 1,191,482 +0.81(+0.77%)
Sep 14, 2020 103.64 105.76 103.11 105.27 818,764 +2.23(+2.17%)
Sep 11, 2020 103.76 103.95 101.44 103.04 1,339,192 -0.16(-0.15%)
Sep 10, 2020 102.44 104.53 102.08 103.20 2,023,367 +3.22(+3.22%)
Sep 09, 2020 101.11 101.47 99.91 99.98 1,289,878 -0.33(-0.33%)
Sep 08, 2020 101.22 101.62 99.50 100.30 1,620,558 -1.39(-1.37%)
Sep 04, 2020 101.77 102.49 99.88 101.69 1,808,182 +0.21(+0.21%)
Sep 03, 2020 103.77 103.92 100.56 101.48 3,046,347 -1.90(-1.83%)
Sep 02, 2020 103.09 104.08 101.71 103.38 2,618,851 +0.97(+0.95%)
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.