Skip to main content

Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.83 15.90 15.66 15.70 1,595,205 -0.16(-0.99%)
Mar 30, 2004 15.84 15.92 15.69 15.86 1,145,498 +0.02(+0.14%)
Mar 29, 2004 15.57 15.92 15.57 15.84 1,527,155 +0.27(+1.75%)
Mar 26, 2004 15.34 15.61 15.34 15.56 947,416 +0.21(+1.35%)
Mar 25, 2004 15.40 15.43 15.29 15.36 1,569,620 -0.05(-0.30%)
Mar 24, 2004 15.55 15.70 15.38 15.40 1,121,496 -0.18(-1.16%)
Mar 23, 2004 15.54 15.72 15.47 15.58 2,594,054 +0.12(+0.75%)
Mar 22, 2004 15.58 15.68 15.45 15.47 2,038,054 -0.14(-0.92%)
Mar 19, 2004 15.70 15.70 15.55 15.61 1,836,279 -0.12(-0.75%)
Mar 18, 2004 15.55 15.80 15.54 15.73 2,089,750 +0.14(+0.92%)
Mar 17, 2004 15.54 15.61 15.40 15.58 2,670,017 +0.06(+0.38%)
Mar 16, 2004 15.55 15.69 15.38 15.53 1,510,275 -0.04(-0.27%)
Mar 15, 2004 15.50 15.61 15.42 15.57 1,706,510 +0.06(+0.39%)
Mar 12, 2004 15.35 15.57 15.29 15.51 1,260,497 +0.19(+1.21%)
Mar 11, 2004 15.65 15.66 15.28 15.32 1,894,042 -0.33(-2.12%)
Mar 10, 2004 15.50 15.72 15.50 15.65 1,717,588 +0.20(+1.28%)
Mar 09, 2004 15.47 15.52 15.34 15.46 1,357,032 -0.03(-0.18%)
Mar 08, 2004 15.54 15.66 15.46 15.48 829,517 -0.05(-0.33%)
Mar 05, 2004 15.53 15.68 15.45 15.54 1,264,980 -0.05(-0.33%)
Mar 04, 2004 15.52 15.67 15.52 15.59 1,057,931 +0.06(+0.40%)
Mar 03, 2004 15.27 15.54 15.20 15.52 1,517,396 +0.26(+1.68%)
Mar 02, 2004 15.39 15.56 15.25 15.27 1,539,024 -0.24(-1.53%)
Mar 01, 2004 15.71 15.71 15.40 15.50 1,761,899 -0.20(-1.30%)
Feb 27, 2004 15.53 15.83 15.48 15.71 1,727,875 +0.14(+0.88%)
Feb 26, 2004 15.37 15.62 15.29 15.57 1,195,612 +0.05(+0.35%)
Feb 25, 2004 15.17 15.60 15.13 15.52 1,854,215 +0.32(+2.12%)
Feb 24, 2004 15.08 15.27 15.02 15.20 1,132,310 +0.04(+0.26%)
Feb 23, 2004 15.36 15.36 15.12 15.16 1,087,735 -0.05(-0.31%)
Feb 20, 2004 15.26 15.37 15.11 15.20 1,598,106 +0.09(+0.60%)
Feb 19, 2004 15.54 15.57 15.08 15.11 2,282,029 -0.47(-3.03%)
Feb 18, 2004 15.78 15.87 15.55 15.58 1,427,191 -0.04(-0.23%)
Feb 17, 2004 15.55 15.67 15.52 15.62 1,122,815 -0.06(-0.41%)
Feb 13, 2004 15.64 15.81 15.62 15.68 2,125,357 -0.07(-0.46%)
Feb 12, 2004 15.97 16.04 15.53 15.76 3,967,176 -0.40(-2.48%)
Feb 11, 2004 16.12 16.28 15.92 16.16 2,122,720 +0.04(+0.24%)
Feb 10, 2004 15.99 16.17 15.92 16.12 1,210,646 +0.13(+0.79%)
Feb 09, 2004 16.06 16.13 15.91 15.99 1,554,322 -0.10(-0.62%)
Feb 06, 2004 15.90 16.11 15.77 16.09 1,444,335 +0.13(+0.82%)
Feb 05, 2004 16.13 16.15 15.87 15.96 1,920,945 -0.23(-1.43%)
Feb 04, 2004 15.92 16.27 15.92 16.19 2,857,284 +0.19(+1.21%)
Feb 03, 2004 16.00 16.24 15.79 16.00 5,520,180 -0.00(-0.01%)
Feb 02, 2004 16.11 16.11 15.93 16.00 3,538,042 -0.11(-0.69%)
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%)
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.