$70.14 -0.96 (%) Quest Diagnostics Inc - NYSE

Feb. 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
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
12/1/201465.2265.6764.5164.681,030,347
11/28/201464.3765.6464.2765.31613,920
11/26/201463.8564.5363.7864.43718,000
11/25/201464.6765.4263.7563.821,472,859
11/24/201464.7264.9964.3764.671,376,683
11/21/201464.1564.8564.1364.412,050,985
11/20/201462.9663.5462.9563.52618,567
11/19/201463.9564.0463.0463.481,682,119
11/18/201463.1064.2463.1064.091,293,589
11/17/201462.4363.0862.1063.041,321,672
11/14/201463.6963.8562.3062.411,294,944
11/13/201463.6264.6563.1063.772,397,519
11/12/201462.6763.2262.3562.89942,393
11/11/201462.8963.5962.7163.001,277,463
11/10/201461.7963.0661.6262.691,385,179
11/7/201462.3362.7261.2861.692,189,788
11/6/201460.4862.8760.4562.762,706,780
11/5/201460.5661.3660.2060.444,413,829
11/4/201461.1161.7259.2561.367,937,435
11/3/201463.5263.5261.6162.113,293,615
10/31/201464.1164.2563.3063.462,787,037
10/30/201463.5563.7063.3563.481,572,449
10/29/201464.0664.0963.0963.681,166,212
10/28/201463.2263.9062.9163.741,757,204
10/27/201463.7163.7562.7662.891,713,717
10/24/201463.1763.9662.8263.761,239,718
10/23/201460.8463.4659.9962.882,091,379
10/22/201460.9362.0759.9561.212,013,955
10/21/201459.9961.1959.6361.121,166,164
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center