$84.72 +0.11 (%) Quest Diagnostics Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
9/26/201684.9085.2884.4984.61854,131
9/23/201685.5585.9784.9985.44766,295
9/22/201685.0885.8985.0785.73900,481
9/21/201683.2484.9383.1984.861,204,543
9/20/201683.5783.8382.9183.10668,218
9/19/201683.3284.0983.2283.28796,082
9/16/201682.9383.3782.3983.251,142,268
9/15/201682.1183.4381.7583.05974,738
9/14/201682.4182.4781.6482.091,399,551
9/13/201681.6283.8980.9382.311,934,797
9/12/201680.6082.4780.6082.271,373,315
9/9/201683.3483.3580.9280.921,114,293
9/8/201684.1084.5083.8484.131,294,396
9/7/201683.3384.3183.3084.261,250,315
9/6/201683.0183.3582.6783.341,524,487
9/2/201682.6783.2282.3083.042,303,179
9/1/201682.9382.9381.9782.361,629,277
8/31/201682.6683.0381.6582.821,644,127
8/30/201684.2784.6883.2883.54896,963
8/29/201683.0084.5682.9684.331,197,025
8/26/201683.4383.7782.6682.981,614,615
8/25/201683.1183.6682.8083.171,688,121
8/24/201684.4884.7583.3483.451,467,346
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center