$74.99 +0.15 (%) Quest Diagnostics Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
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
4/1/201671.1872.6870.9272.57979,252
3/31/201671.9972.2371.2771.451,241,274
3/30/201671.8972.6471.5372.26998,753
3/29/201670.2771.5269.8871.48707,561
3/28/201670.0670.7769.6270.40880,111
3/24/201669.4469.9168.9169.79886,464
3/23/201670.0170.6669.8570.15817,294
3/22/201669.8370.1869.1669.88888,690
3/21/201670.1470.2969.4470.02867,955
3/18/201669.2370.6069.0770.111,704,285
3/17/201669.5169.7068.2069.081,073,888
3/16/201669.2469.9868.9669.68784,588
3/15/201669.2969.6568.6369.30875,056
3/14/201670.1470.8869.7569.85905,427
3/11/201668.7571.0768.6170.721,200,899
3/10/201669.0469.0867.3668.031,104,095
3/9/201668.6368.9568.1068.61761,729
3/8/201669.1969.2368.2268.43897,035
3/7/201668.8870.0068.8669.62988,682
3/4/201669.7069.9669.1369.321,109,616
3/3/201667.7069.8367.7069.711,200,981
3/2/201668.2168.6667.3967.93954,804
3/1/201667.8068.7766.6568.48923,113
2/29/201667.2167.5166.5166.53861,992
2/26/201666.8367.9066.7867.22998,115
2/25/201666.4866.9666.0766.721,073,775
2/24/201665.6066.2465.0666.071,011,662
2/23/201666.6566.8666.0166.14780,056
2/22/201666.8367.7466.5166.70819,929
2/19/201665.9266.4265.2766.31945,360
2/18/201664.6466.8663.8566.051,349,366
2/17/201663.7764.8063.0564.57935,988
2/16/201662.1263.5761.9263.22895,973
2/12/201661.7562.3461.5561.90739,455
2/11/201661.2662.0961.1161.301,077,689
2/10/201660.7163.4560.5862.121,028,677
2/9/201659.7861.0259.6660.551,494,675
2/8/201661.5461.7059.6660.541,111,358
2/5/201663.8463.8661.9462.051,334,989
2/4/201663.9264.9063.5863.87995,694
2/3/201664.3364.4262.7864.021,414,744
2/2/201665.1065.6963.7263.971,035,118
2/1/201665.6666.1264.6865.861,383,000
1/29/201664.4065.7263.1765.671,832,314
1/28/201666.4367.3163.1364.151,938,074
1/27/201665.8867.0965.2265.751,158,984
1/26/201665.8366.2865.2366.23977,481
1/25/201665.9866.8665.4365.57700,196
1/22/201665.1666.1364.8965.941,014,267
1/21/201665.1165.7264.3464.751,077,397
1/20/201664.8365.4863.3765.001,778,289
1/19/201666.5066.5664.8365.48902,651
1/15/201665.1565.9764.5565.771,033,507
1/14/201666.9267.2565.9866.901,153,073
1/13/201668.1768.6366.5166.68925,307
1/12/201668.6769.4367.2368.24784,185
1/11/201667.6468.2066.9467.941,253,830
1/8/201667.9969.1967.3467.421,038,323
1/7/201668.7269.2567.8268.151,177,735
1/6/201670.0070.5169.0869.681,292,075
1/5/201670.7971.7570.3770.781,061,939
1/4/201670.2070.9569.7970.761,229,949
12/31/201571.4171.7770.9971.14726,040
12/30/201571.8772.2671.5871.74510,133
12/29/201571.7772.4371.5272.11482,900
12/28/201571.1871.6970.8771.60507,365
12/24/201571.7071.7871.1971.41300,925
12/23/201571.6871.9871.3371.73950,176
12/22/201571.4071.5070.4271.371,013,418
12/21/201569.9971.1069.5971.071,295,380
12/18/201568.5869.6768.4169.481,803,510
12/17/201568.7469.7168.6468.851,761,030
12/16/201568.9569.2767.5568.761,038,856
12/15/201567.9168.9267.8968.58527,825
12/14/201567.5768.0666.2967.461,394,295
12/11/201567.3467.7167.1567.481,053,475
12/10/201568.1368.7268.0868.19967,950
12/9/201568.0469.0467.7568.041,355,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center