$74.52 -1.29 (%) Quest Diagnostics Inc - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
4/27/201575.9275.9874.3574.521,767,646
4/24/201575.5975.9974.7675.811,208,654
4/23/201576.2976.2974.9475.212,380,171
4/22/201576.0276.3674.8676.292,452,256
4/21/201576.3976.5976.0976.211,141,719
4/20/201575.8476.3475.7276.151,425,070
4/17/201575.4675.8974.8775.331,576,338
4/16/201575.9676.2575.6876.151,508,159
4/15/201575.0176.2374.9476.012,248,998
4/14/201575.8075.8274.4374.501,998,265
4/13/201576.4476.6275.4775.501,554,452
4/10/201576.4776.7676.0376.24838,761
4/9/201575.5676.3975.5576.181,504,813
4/8/201575.6376.1875.3475.59962,799
4/7/201576.0076.4875.4075.451,157,582
4/6/201575.1276.5274.8976.121,852,963
4/2/201575.5176.5275.3075.801,132,398
4/1/201576.8676.8675.2775.583,215,304
3/31/201577.2577.9076.8476.851,684,273
3/30/201576.7377.8976.5977.691,650,907
3/27/201575.6976.3375.5576.221,913,578
3/26/201575.7876.3974.7275.872,879,389
3/25/201576.5377.2775.8075.942,846,662
3/24/201577.3078.3376.9577.231,814,380
3/23/201576.5577.7276.3877.291,185,150
3/20/201576.6976.8475.7476.741,644,137
3/19/201576.1976.3275.3976.181,437,733
3/18/201574.1576.5074.1476.352,335,498
3/17/201573.1674.3572.9974.212,058,760
3/16/201573.1374.4372.9673.661,303,130
3/13/201572.4674.1572.3073.191,562,018
3/12/201571.4372.7471.2972.591,130,328
3/11/201571.0771.2370.6271.141,002,240
3/10/201570.6971.1470.5470.90828,439
3/9/201571.1471.4570.6971.091,433,066
3/6/201572.0672.6971.0971.181,075,393
3/5/201571.7772.7571.6572.311,143,178
3/4/201571.0171.8870.7371.771,489,423
3/3/201571.7971.8070.6270.981,561,673
3/2/201570.2971.4270.2870.901,459,162
2/27/201570.9471.1069.9670.141,839,536
2/26/201571.2171.7470.7671.101,893,337
2/25/201570.8371.4570.6271.291,391,619
2/24/201571.1071.4970.4670.621,251,434
2/23/201570.6571.8270.5270.991,572,040
2/20/201571.3072.0471.0771.771,279,573
2/19/201571.2671.5070.9271.45616,118
2/18/201571.7572.0071.1571.40926,592
2/17/201571.4271.8571.2071.75862,389
2/13/201571.6171.7471.0871.68894,340
2/12/201571.6571.8371.0371.651,381,049
2/11/201570.5571.5570.3371.491,485,704
2/10/201569.6370.7768.7570.421,325,576
2/9/201569.6569.8068.6869.091,708,074
2/6/201571.3371.5369.3469.642,096,093
2/5/201571.8372.4771.0271.311,720,520
2/4/201571.9272.7571.5071.602,029,014
2/3/201571.5772.8671.3172.561,962,494
2/2/201571.2671.9269.9371.751,415,211
1/30/201570.3172.6370.3171.072,299,233
1/29/201570.1971.2168.4171.092,887,548
1/28/201571.4672.1570.4370.572,366,738
1/27/201570.7471.5070.3771.321,285,709
1/26/201571.1071.8370.2871.551,255,094
1/23/201571.6971.9570.7470.891,010,147
1/22/201569.8272.0569.3772.011,921,933
1/21/201570.1370.2369.0669.511,053,668
1/20/201570.0170.4069.3070.121,365,105
1/16/201567.2469.8167.2469.741,636,084
1/15/201568.4068.5867.4967.521,341,398
1/14/201567.2068.3966.8868.131,851,145
1/13/201568.6769.3767.4467.921,119,502
1/12/201568.7068.7067.8768.101,373,235
1/9/201568.6268.8768.1368.39832,249
1/8/201567.7769.1067.7768.881,703,242
1/7/201566.8367.1566.2367.111,224,916
1/6/201567.2267.7466.0966.272,049,137
1/5/201568.5869.2566.9667.281,829,981
1/2/201568.3969.5867.7868.972,733,721
12/31/201468.4268.5167.0367.06858,923
12/30/201467.6168.1967.5568.08663,177
12/29/201467.9168.3267.4367.761,043,737
12/26/201468.0068.3767.5967.78765,664
12/24/201468.4468.4567.5967.94701,495
12/23/201467.6568.2466.7968.101,504,507
12/22/201466.5267.5766.3867.541,087,355
12/19/201465.9066.8465.5166.341,977,616
12/18/201463.9365.5663.9365.561,317,361
12/17/201463.0663.9062.7663.781,284,619
12/16/201462.8864.0062.8862.921,706,065
12/15/201463.7564.0163.0463.211,244,708
12/12/201464.2964.7663.3963.421,418,747
12/11/201464.5765.4664.5664.821,484,368
12/10/201464.6864.8264.1964.261,611,614
12/9/201464.2964.9664.2364.851,006,677
12/8/201465.0265.5764.6565.101,251,153
12/5/201464.6565.2564.5065.001,605,272
12/4/201465.6465.8964.1664.602,380,304
12/3/201465.1366.0665.0365.771,568,758
12/2/201464.9865.3564.7564.991,128,953
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center