QUEST DIAGNOSTICS $60.69

up +0.81


17/5/2013 04:17 PM  |  NYSE : DGX  |  Industries : Health Care and Social Assistance / Medical and Diagnostic Laboratories
Type:

DGX historical data

Date Open High Low Close Volume
5/17/2013 59.86 60.79 59.79 60.69 9706
5/16/2013 59.74 60.35 59.46 59.88 11497
5/15/2013 59.67 60.10 59.26 59.99 16851
5/14/2013 59.45 59.88 59.22 59.87 10780
5/13/2013 59.56 59.59 58.90 59.42 15557
5/10/2013 59.13 59.78 59.05 59.77 10235
5/9/2013 59.17 59.41 58.79 59.19 14579
5/8/2013 57.68 59.07 57.68 59.06 13009
5/7/2013 57.96 58.12 57.74 57.78 7887
5/6/2013 57.15 58.21 57.15 57.94 12758
5/3/2013 57.54 57.75 57.18 57.21 11500
5/2/2013 56.49 57.33 56.42 57.32 14615
5/1/2013 56.23 57.38 56.00 56.37 11763
4/30/2013 56.05 56.44 55.78 56.33 8582
4/29/2013 56.19 56.50 56.16 56.19 6062
4/26/2013 55.86 56.54 55.70 56.16 12221
4/25/2013 56.28 56.52 55.65 55.85 10125
4/24/2013 56.33 56.50 55.51 56.09 23885
4/23/2013 56.18 57.24 56.18 56.51 28395
4/22/2013 55.85 56.18 55.26 55.48 18437
4/19/2013 55.95 56.71 55.56 55.92 16741
4/18/2013 57.31 57.54 55.59 55.76 24594
4/17/2013 58.04 59.24 56.95 57.37 40590
4/16/2013 58.49 59.23 57.34 58.35 23291
4/15/2013 59.06 59.55 58.37 58.37 16922
4/12/2013 59.65 59.66 58.83 59.34 15184
4/11/2013 58.37 60.00 58.06 59.83 32028
4/10/2013 56.64 57.36 56.41 57.30 9544
4/9/2013 56.98 57.03 56.50 56.65 8999
4/8/2013 56.89 57.03 56.52 57.03 5852
4/5/2013 57.33 57.33 56.62 57.01 11594
4/4/2013 57.00 57.92 56.91 57.68 9143
4/3/2013 57.00 57.51 56.72 56.83 13141
4/2/2013 56.68 57.58 56.64 56.80 12233
4/1/2013 56.42 56.49 56.01 56.32 6957
3/28/2013 56.18 56.65 55.80 56.46 19338
3/27/2013 56.80 56.84 56.35 56.40 11432
3/26/2013 56.65 57.50 56.52 57.25 9598
3/25/2013 56.71 57.03 56.18 56.40 8899
3/22/2013 56.33 56.60 56.25 56.56 7514
3/21/2013 56.31 56.63 56.00 56.30 7460
3/20/2013 56.50 56.85 56.25 56.51 25095
3/19/2013 55.71 56.62 55.69 56.25 16771
3/18/2013 55.90 56.02 55.48 55.52 9658
3/15/2013 56.34 56.62 56.06 56.22 10249
3/14/2013 56.13 56.73 55.85 56.50 13813
3/13/2013 56.27 56.36 55.82 55.99 9039
3/12/2013 56.28 56.84 55.96 56.20 18266
3/11/2013 55.92 56.52 55.78 56.25 11686
3/8/2013 55.53 56.03 55.40 55.94 12165
3/7/2013 56.26 56.46 55.33 55.42 13635
3/6/2013 56.40 56.96 56.31 56.34 9173
3/5/2013 56.15 56.72 55.97 56.41 10515
3/4/2013 55.99 56.20 55.74 55.99 19341
3/1/2013 55.99 56.29 55.50 56.13 9150
2/28/2013 56.25 56.66 56.16 56.17 9684
2/27/2013 55.71 56.34 55.71 56.17 8980
2/26/2013 55.92 56.03 55.16 55.80 9931
2/25/2013 56.16 56.60 55.64 55.64 19568
2/22/2013 56.38 56.52 55.69 55.75 12222
2/21/2013 56.76 56.84 56.00 56.13 9915
2/20/2013 57.49 57.61 56.83 56.84 11518
2/19/2013 57.25 57.85 57.13 57.54 9608
2/15/2013 56.64 57.41 56.53 57.32 11570
2/14/2013 56.78 56.95 56.47 56.53 17434
2/13/2013 56.89 57.30 56.68 56.97 10372
2/12/2013 57.86 57.91 56.73 56.88 16415
2/11/2013 58.59 58.73 57.92 57.93 8275
2/8/2013 58.64 58.75 58.15 58.50 9772
2/7/2013 58.25 58.87 58.20 58.69 11924
2/6/2013 57.53 58.16 57.53 58.14 7105
2/5/2013 57.86 58.18 57.56 57.87 6634
2/4/2013 57.97 58.43 57.61 57.70 8875
2/1/2013 58.40 58.47 57.57 58.11 15991
1/31/2013 58.40 58.45 57.84 57.95 23581
1/30/2013 58.25 58.57 57.98 58.35 15653
1/29/2013 57.71 58.26 57.03 58.25 19737
1/28/2013 58.12 58.38 57.70 58.24 12910
1/25/2013 58.45 58.57 57.70 57.94 12165
1/24/2013 58.36 59.35 58.32 58.45 16682
1/23/2013 57.96 58.94 57.36 58.41 39681
1/22/2013 61.24 61.95 61.03 61.83 21029
1/18/2013 60.63 61.40 60.43 61.40 29930
1/17/2013 60.00 60.57 59.95 60.55 7521
1/16/2013 59.65 59.98 59.36 59.93 7428
1/15/2013 59.55 59.90 59.10 59.86 7127
1/14/2013 59.46 59.81 59.19 59.66 11268
1/11/2013 59.47 59.70 59.02 59.41 8523
1/10/2013 58.90 59.71 58.75 59.58 11864
1/9/2013 57.59 58.87 57.59 58.76 19638
1/8/2013 57.83 57.89 57.11 57.68 21357
1/7/2013 58.04 58.04 57.43 57.79 14787
1/4/2013 58.54 58.67 57.95 58.00 15564
1/3/2013 58.61 59.15 58.09 58.37 11918
1/2/2013 58.67 59.20 58.17 58.66 12250
12/31/2012 57.68 58.27 57.22 58.27 5791
12/28/2012 58.64 58.68 57.71 57.72 5439
12/27/2012 58.55 59.00 58.44 58.83 6215
12/26/2012 59.07 59.15 58.33 58.60 5451
12/24/2012 59.40 59.40 58.84 59.00 3018
Marketplace
Trading Center