$83.78 -0.71 (%) Quest Diagnostics Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
8/23/201685.3085.4584.3884.481,363,606
8/22/201684.8585.5684.5385.10904,667
8/19/201684.8484.9784.1784.91971,487
8/18/201684.5485.3984.5485.18711,753
8/17/201685.2085.5284.2684.69953,888
8/16/201685.6585.9885.0285.25568,922
8/15/201685.8186.1385.6285.68718,121
8/12/201685.8286.0485.5185.79657,854
8/11/201685.6386.1985.3586.06797,986
8/10/201685.3685.4184.8785.36588,429
8/9/201685.1585.6884.9785.52675,091
8/8/201685.7385.8384.8084.931,042,818
8/5/201686.0686.3985.6185.68874,464
8/4/201685.8685.9585.2785.80943,287
8/3/201685.3885.9985.0585.65865,624
8/2/201686.1786.2384.8785.241,057,991
8/1/201686.5086.8586.1586.24971,786
7/29/201685.1286.4485.0986.361,471,146
7/28/201684.1785.5083.9785.31919,796
7/27/201684.5184.7483.7984.311,144,890
7/26/201684.4184.9583.8884.921,278,170
7/25/201684.6684.8684.1384.45794,784
7/22/201684.2285.1683.8085.001,129,807
7/21/201683.3685.1183.1584.021,678,495
7/20/201683.5083.8683.1783.56964,586
7/19/201683.0983.7882.6983.15936,206
7/18/201683.4583.7582.7283.041,039,815
7/15/201683.8183.9782.9883.30974,547
7/14/201683.5783.9283.3783.561,007,399
7/13/201683.3783.7982.8783.10847,951
7/12/201683.0283.2982.4883.011,242,521
7/11/201682.6582.9882.3082.821,130,792
7/8/201681.7882.4281.4082.231,516,646
7/7/201681.1981.6980.9781.231,170,638
7/6/201680.9181.4080.2781.191,496,183
7/5/201681.0881.3580.4781.071,045,242
7/1/201680.8981.3480.6381.241,147,682
6/30/201680.0081.4179.9381.411,406,372
6/29/201679.0180.6878.9080.151,344,810
6/28/201677.7478.4177.5078.241,631,957
6/27/201678.5078.8177.2977.582,641,427
6/24/201677.9379.4377.8678.901,556,254
6/23/201680.0880.5479.6780.53987,927
6/22/201678.0980.1177.9179.592,284,695
6/21/201678.1878.2277.3577.87884,206
6/20/201676.7378.3876.7377.842,059,846
6/17/201677.1377.2775.2075.731,953,876
6/16/201676.1677.1975.8977.101,234,127
6/15/201677.5077.9576.5276.621,190,347
6/14/201676.4277.5176.0977.421,853,582
6/13/201677.2077.4376.1976.481,420,073
6/10/201678.3078.7477.2077.451,290,840
6/9/201678.7978.9778.2178.751,244,963
6/8/201678.0178.9177.6978.861,109,119
6/7/201677.7578.3577.4178.16929,283
6/6/201677.2778.0277.1077.77794,132
6/3/201678.2078.2376.9677.271,562,920
6/2/201677.0178.2277.0178.221,141,865
6/1/201676.8077.5476.6377.28889,143
5/31/201677.3678.0676.8977.171,701,017
5/27/201677.3677.6277.0077.211,217,867
5/26/201677.3377.5976.4977.241,054,601
5/25/201677.6878.1077.0977.371,203,068
5/24/201676.5877.7575.6277.62945,222
5/23/201676.5276.5275.4976.101,280,475
5/20/201676.3976.7475.8676.521,152,705
5/19/201676.5877.2375.7776.16617,853
5/18/201676.1177.0175.3676.731,008,745
5/17/201676.8077.1175.8576.171,188,922
5/16/201676.0076.8375.9676.80923,599
5/13/201675.7776.3275.3875.951,252,622
5/12/201676.3076.5275.1075.72818,070
5/11/201676.2676.9176.0776.23784,326
5/10/201676.6576.6575.6276.31804,801
5/9/201675.7076.8875.6476.541,079,699
5/6/201675.1776.0075.1575.78984,663
5/5/201675.1075.6974.7875.51988,262
5/4/201674.5075.1874.1874.99973,004
5/3/201674.5575.0174.0474.84756,771
5/2/201675.5975.8574.9175.151,091,525
4/29/201675.3876.1474.5675.171,125,887
4/28/201675.3476.2075.1475.33722,635
4/27/201675.5476.0075.2775.721,094,515
4/26/201675.5476.0075.2775.70768,044
4/25/201675.4475.5074.2875.361,126,672
4/22/201675.1475.5074.4075.301,008,599
4/21/201674.9375.8073.2175.001,203,234
4/20/201674.2575.0373.7374.72942,551
4/19/201675.0775.2074.0674.37792,098
4/18/201674.4075.0774.0374.75809,425
4/15/201674.0774.5173.6174.45740,154
4/14/201673.2874.4272.9573.95786,798
4/13/201673.3673.5072.9073.22945,627
4/12/201672.8973.2072.3972.85729,669
4/11/201672.5172.8172.0872.65622,811
4/8/201672.5972.7972.0872.35869,506
4/7/201672.6673.3371.6171.98724,118
4/6/201671.4373.2571.4373.16893,928
4/5/201671.3772.2971.3571.431,240,879
4/4/201672.3372.6471.7472.07703,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center