Skip to main content

Quest Diagnostics (NY: DGX )

131.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 85.25 85.49 85.03 85.33 901,004 -0.16(-0.18%)
Mar 30, 2017 85.34 85.66 85.17 85.49 516,791 +0.13(+0.15%)
Mar 29, 2017 85.71 85.73 85.27 85.36 575,800 -0.54(-0.63%)
Mar 28, 2017 85.61 86.07 84.95 85.90 837,561 +0.17(+0.20%)
Mar 27, 2017 85.22 85.88 84.72 85.72 929,342 -0.05(-0.06%)
Mar 24, 2017 85.51 86.22 85.40 85.78 1,017,203 +0.37(+0.44%)
Mar 23, 2017 85.57 86.35 85.25 85.40 789,177 -0.26(-0.30%)
Mar 22, 2017 85.72 85.85 85.15 85.66 1,008,639 +0.12(+0.14%)
Mar 21, 2017 86.35 86.69 85.18 85.54 1,294,555 -0.64(-0.75%)
Mar 20, 2017 86.33 86.44 85.92 86.18 662,904 +0.10(+0.11%)
Mar 17, 2017 85.89 86.33 85.83 86.09 1,780,989 +0.30(+0.34%)
Mar 16, 2017 86.75 86.91 85.51 85.79 1,247,080 -0.89(-1.02%)
Mar 15, 2017 85.92 86.76 85.64 86.68 1,046,790 +0.94(+1.09%)
Mar 14, 2017 86.04 86.43 85.33 85.74 954,074 -0.11(-0.13%)
Mar 13, 2017 85.98 86.01 85.28 85.85 704,396 +0.01(+0.01%)
Mar 10, 2017 85.28 86.00 85.18 85.85 631,815 +0.50(+0.59%)
Mar 09, 2017 85.18 85.69 84.82 85.34 584,330 +0.24(+0.29%)
Mar 08, 2017 85.12 85.66 85.01 85.10 691,795 -0.22(-0.25%)
Mar 07, 2017 85.12 85.68 84.78 85.31 793,596 -0.17(-0.20%)
Mar 06, 2017 85.22 85.69 84.98 85.49 792,372 -0.13(-0.15%)
Mar 03, 2017 85.42 85.73 85.17 85.62 586,948 +0.22(+0.25%)
Mar 02, 2017 85.38 85.69 85.03 85.40 700,578 -0.11(-0.13%)
Mar 01, 2017 84.97 85.82 84.72 85.51 963,059 +0.83(+0.99%)
Feb 28, 2017 84.47 85.02 84.41 84.68 799,655 -0.03(-0.03%)
Feb 27, 2017 84.64 84.83 84.43 84.71 594,313 +0.14(+0.16%)
Feb 24, 2017 83.19 84.60 82.99 84.57 928,764 +1.48(+1.78%)
Feb 23, 2017 83.17 83.50 82.79 83.09 811,500 +0.01(+0.01%)
Feb 22, 2017 83.03 83.39 82.86 83.08 899,527 -0.23(-0.28%)
Feb 21, 2017 82.98 83.63 82.87 83.32 734,443 +0.20(+0.24%)
Feb 17, 2017 83.12 83.12 83.12 0 +0.30(+0.36%)
Feb 16, 2017 83.06 83.82 82.47 82.82 876,456 -0.08(-0.09%)
Feb 15, 2017 81.92 83.00 81.92 82.90 1,239,746 +0.68(+0.82%)
Feb 14, 2017 81.48 82.27 81.48 82.22 881,506 +0.56(+0.69%)
Feb 13, 2017 81.35 81.77 81.35 81.66 748,640 +0.35(+0.43%)
Feb 10, 2017 81.55 81.88 81.21 81.31 1,010,311 -0.18(-0.22%)
Feb 09, 2017 80.87 81.72 80.59 81.49 874,594 +0.63(+0.77%)
Feb 08, 2017 80.47 81.05 80.23 80.87 717,832 +0.37(+0.46%)
Feb 07, 2017 80.48 80.79 80.03 80.49 940,694 -0.14(-0.17%)
Feb 06, 2017 81.07 81.07 80.27 80.63 855,762 -0.46(-0.57%)
Feb 03, 2017 80.78 81.20 80.29 81.09 858,555 +0.72(+0.90%)
Feb 02, 2017 80.21 80.81 79.89 80.37 1,208,622 -0.06(-0.08%)
Feb 01, 2017 80.07 80.47 79.92 80.43 1,457,591 +0.55(+0.69%)
Jan 31, 2017 78.81 79.91 78.42 79.88 1,592,852 +1.20(+1.52%)
Jan 30, 2017 80.45 80.45 78.34 78.68 1,258,617 -1.89(-2.35%)
Jan 27, 2017 81.27 81.33 80.08 80.58 1,581,820 -0.15(-0.18%)
Jan 26, 2017 79.61 82.68 78.70 80.73 1,924,365 +0.88(+1.10%)
Jan 25, 2017 79.47 80.33 79.41 79.85 1,159,908 +0.47(+0.59%)
Jan 24, 2017 79.45 79.47 79.01 79.38 1,069,133 +0.23(+0.30%)
Jan 23, 2017 79.13 79.27 78.65 79.14 1,389,753 +0.06(+0.08%)
Jan 20, 2017 79.66 79.77 78.62 79.08 1,343,670 -0.46(-0.58%)
Jan 19, 2017 80.57 80.85 79.48 79.54 1,447,463 -1.24(-1.54%)
Jan 18, 2017 80.57 81.14 80.08 80.79 925,210 +0.61(+0.76%)
Jan 17, 2017 80.47 80.53 79.68 80.18 884,033 -0.38(-0.47%)
Jan 13, 2017 80.56 80.56 80.56 0 -0.36(-0.45%)
Jan 12, 2017 80.77 80.98 80.26 80.93 789,527 -0.13(-0.16%)
Jan 11, 2017 80.89 81.55 80.34 81.06 829,069 +0.23(+0.29%)
Jan 10, 2017 80.18 80.87 79.77 80.82 1,195,086 +0.50(+0.62%)
Jan 09, 2017 80.01 80.54 79.59 80.33 1,098,696 +0.36(+0.45%)
Jan 06, 2017 80.06 80.57 79.94 79.97 903,022 -0.19(-0.24%)
Jan 05, 2017 80.17 80.46 79.45 80.16 1,259,182 -0.33(-0.41%)
Jan 04, 2017 80.35 80.75 80.01 80.49 1,065,677 +0.54(+0.67%)
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.