Quest Diagnostics Inc $62.48

up +0.24


30/7/2014 04:03 PM  |  NYSE : DGX  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
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
5/29/201458.1559.6258.0359.602,258,233
5/28/201457.8358.3157.5558.071,381,345
5/27/201457.5557.9857.2157.721,249,871
5/23/201457.3657.5256.9257.441,365,976
5/22/201457.4357.7057.3457.341,002,039
5/21/201457.3657.7157.2657.42686,438
5/20/201457.4757.6457.0157.21944,885
5/19/201457.9958.0657.2557.401,321,582
5/16/201457.5158.0857.3657.902,724,066
5/15/201456.9757.5356.5357.511,515,930
5/14/201457.1957.3056.8257.14787,006
5/13/201457.2757.3756.9157.271,697,748
5/12/201457.4457.6456.9757.201,852,084
5/9/201457.1257.6256.7557.182,673,689
5/8/201456.4557.9956.3457.274,853,979
5/7/201455.8956.2055.5655.903,337,624
5/6/201455.3355.8355.0855.571,265,879
5/5/201455.4755.6355.1655.501,090,021
5/2/201455.8756.0555.5155.711,357,061
5/1/201455.8156.5055.5455.97993,299
4/30/201455.5556.1855.3755.931,746,277
4/29/201456.0056.5655.4655.652,410,461
4/28/201456.1656.1654.9055.902,169,874
4/25/201457.6257.7255.8655.883,788,708
4/24/201458.3958.6356.8857.573,085,080
4/23/201458.4858.9758.2558.351,938,990
4/22/201459.5059.8758.3758.402,401,816
4/21/201459.3659.8459.1759.301,213,937
4/17/201459.9860.2959.1259.481,481,955
4/16/201460.7660.7659.5159.982,225,720
4/15/201460.1360.6159.4460.081,735,225
4/14/201458.9060.1858.8760.142,054,437
4/11/201459.1359.4558.5558.681,937,586
4/10/201459.9760.2558.9059.162,131,068
4/9/201459.9260.0959.1159.811,877,916
4/8/201458.8659.9358.7259.843,363,344
4/7/201459.7859.9758.4758.782,160,156
4/4/201460.2660.6059.5659.612,385,052
4/3/201461.1161.4660.2360.622,908,859
4/2/201459.8761.4859.5761.155,692,123
4/1/201458.1560.3058.1559.985,528,718
3/31/201457.8357.9657.5557.922,216,475
3/28/201457.8958.2957.3257.801,686,751
3/27/201457.9558.0156.7757.883,433,769
3/26/201458.5060.5056.9957.996,962,558
3/25/201455.7755.9954.6254.942,350,558
3/24/201455.8855.9055.2255.521,897,561
3/21/201455.9656.0955.5055.772,820,438
3/20/201455.7056.2855.5055.682,168,414
3/19/201455.2556.2055.2055.812,554,254
3/18/201454.0555.2054.0555.151,912,097
3/17/201453.6354.0953.6354.081,267,438
3/14/201454.0054.1353.4153.592,218,812
3/13/201454.0354.6553.8954.042,929,076
3/12/201453.7954.2253.7053.912,839,765
3/11/201453.1354.5053.0754.134,496,143
3/10/201452.4352.7051.8652.662,358,938
Trading Center