$59.65 +0.84 (%) Quest Diagnostics Inc - NYSE

Oct. 20, 2014 | 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
10/20/201458.6559.6558.4059.651,547,683
10/17/201458.5358.9958.3358.811,071,663
10/16/201456.9158.4356.9057.931,679,733
10/15/201457.3358.1156.2757.711,496,840
10/14/201458.9559.3557.6757.851,768,335
10/13/201458.4359.7458.4358.621,226,080
10/10/201458.4858.9457.9158.373,244,553
10/9/201460.2760.4958.3158.351,922,637
10/8/201459.3760.4659.0160.311,565,045
10/7/201460.0760.2959.3259.361,069,065
10/6/201461.0861.0960.0660.341,011,806
10/3/201460.6760.9960.2660.602,869,822
10/2/201460.2560.7959.6860.631,242,683
10/1/201460.8161.1660.2560.32930,647
9/30/201461.4961.5260.6760.68615,151
9/29/201460.9161.6260.9061.47665,336
9/26/201461.0061.4360.7161.36601,302
9/25/201462.0962.1460.9160.92907,124
9/24/201461.5362.4061.3062.34912,270
9/23/201462.0662.4961.4961.491,071,331
9/22/201463.2063.2462.0662.281,097,700
9/19/201463.3563.5763.1163.401,035,150
9/18/201463.0063.2962.8063.06563,199
9/17/201463.3663.4262.7162.92751,687
9/16/201462.4563.6962.2663.52819,854
9/15/201462.7062.9562.2562.42567,099
9/12/201463.1463.1462.4262.62712,979
9/11/201462.7863.1862.4163.051,014,404
9/10/201464.0064.0062.6662.781,040,715
9/9/201464.1164.2263.6963.831,061,984
9/8/201463.5064.1662.9964.08893,352
9/5/201463.5163.8863.1663.75675,191
9/4/201463.9264.1863.0363.451,298,738
9/3/201463.8664.3863.6263.751,654,718
9/2/201463.2563.3062.7163.09844,247
8/29/201462.1763.2562.1463.21856,084
8/28/201462.1962.4961.8561.95814,909
8/27/201462.6362.9962.3662.41708,413
8/26/201462.7862.8162.0762.711,002,337
8/25/201462.4562.9962.3762.74482,732
8/22/201462.6162.7762.0062.33757,685
8/21/201462.6062.8962.4362.77636,603
8/20/201462.0162.6761.9162.54577,781
8/19/201461.8762.3361.6562.24622,106
8/18/201460.7961.9560.7861.73980,267
8/15/201461.9061.9560.2960.381,827,504
8/14/201461.3861.8261.1461.75983,837
8/13/201461.0061.4560.8361.15748,970
8/12/201460.8861.3560.6460.67749,696
8/11/201460.7861.2660.5961.09988,701
8/8/201460.0460.7859.8760.501,266,867
8/7/201460.6260.6759.6859.901,568,490
8/6/201460.4161.2160.3460.411,869,558
8/5/201461.3561.7360.4360.571,381,064
8/4/201460.8861.4560.5861.362,126,020
8/1/201460.9861.5160.1860.971,673,115
7/31/201462.4162.4861.0461.102,131,422
7/30/201462.2362.5462.0362.481,211,429
7/29/201462.0662.4662.0562.241,262,236
7/28/201461.5162.2361.3462.111,447,303
7/25/201461.7262.3561.2562.141,468,828
7/24/201461.9261.9260.4261.431,947,563
7/23/201461.4361.5260.8861.281,046,207
7/22/201461.1461.6260.9861.521,410,970
7/21/201460.2260.7659.9360.751,153,034
7/18/201460.7660.8959.5960.211,913,874
7/17/201461.2361.8360.6260.651,388,189
7/16/201461.1961.6960.9761.492,085,049
7/15/201460.3861.2860.3860.901,927,989
7/14/201459.6660.6059.6360.231,988,453
7/11/201459.0359.4658.5659.40696,171
7/10/201459.0059.2758.8459.04880,536
7/9/201459.3459.4958.9359.35725,849
7/8/201459.3959.6259.2059.281,215,972
7/7/201459.5659.9259.2659.461,413,543
7/3/201459.7560.1259.4160.07854,156
7/2/201459.2159.7658.8959.751,153,009
7/1/201458.8759.2958.7659.091,057,314
6/30/201458.8258.9958.4958.691,151,054
6/27/201458.0258.8457.8858.821,418,624
6/26/201458.5758.5857.9458.321,351,678
6/25/201459.0859.5958.5258.531,336,381
6/24/201459.0859.3258.6458.95603,473
6/23/201459.1559.5758.7159.221,071,976
6/20/201458.7659.3158.4759.081,632,243
6/19/201458.5558.6758.0658.641,230,766
6/18/201458.4058.6458.2258.541,280,945
6/17/201458.2958.5958.2658.571,203,042
6/16/201459.3559.3758.4058.551,351,566
6/13/201459.7460.1059.0459.211,463,987
6/12/201459.6760.0958.6659.712,076,323
6/11/201460.7060.8759.5559.623,515,074
6/10/201461.7861.9561.0061.062,374,437
6/9/201461.8461.9261.5161.701,751,903
6/6/201461.6462.0161.5561.751,589,561
6/5/201461.6962.0861.1761.343,513,158
6/4/201460.9962.4260.8961.643,434,210
6/3/201460.0361.1159.1260.938,730,295
6/2/201459.8560.6859.5860.031,769,905
5/30/201459.4759.9558.9859.891,834,104
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center