$65.57 +0.01 (%) Quest Diagnostics Inc - NYSE

Dec. 19, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
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
10/3/201460.6760.9960.2660.602,869,822
10/2/201460.2560.7959.6860.631,242,683
10/1/201460.8161.1660.2560.32930,647
9/30/201461.4961.5260.6760.68615,151
9/29/201460.9161.6260.9061.47665,336
9/26/201461.0061.4360.7161.36601,302
9/25/201462.0962.1460.9160.92907,124
9/24/201461.5362.4061.3062.34912,270
9/23/201462.0662.4961.4961.491,071,331
9/22/201463.2063.2462.0662.281,097,700
9/19/201463.3563.5763.1163.401,035,150
9/18/201463.0063.2962.8063.06563,199
9/17/201463.3663.4262.7162.92751,687
9/16/201462.4563.6962.2663.52819,854
9/15/201462.7062.9562.2562.42567,099
9/12/201463.1463.1462.4262.62712,979
9/11/201462.7863.1862.4163.051,014,404
9/10/201464.0064.0062.6662.781,040,715
9/9/201464.1164.2263.6963.831,061,984
9/8/201463.5064.1662.9964.08893,352
9/5/201463.5163.8863.1663.75675,191
9/4/201463.9264.1863.0363.451,298,738
9/3/201463.8664.3863.6263.751,654,718
9/2/201463.2563.3062.7163.09844,247
8/29/201462.1763.2562.1463.21856,084
8/28/201462.1962.4961.8561.95814,909
8/27/201462.6362.9962.3662.41708,413
8/26/201462.7862.8162.0762.711,002,337
8/25/201462.4562.9962.3762.74482,732
8/22/201462.6162.7762.0062.33757,685
8/21/201462.6062.8962.4362.77636,603
8/20/201462.0162.6761.9162.54577,781
8/19/201461.8762.3361.6562.24622,106
8/18/201460.7961.9560.7861.73980,267
8/15/201461.9061.9560.2960.381,827,504
8/14/201461.3861.8261.1461.75983,837
8/13/201461.0061.4560.8361.15748,970
8/12/201460.8861.3560.6460.67749,696
8/11/201460.7861.2660.5961.09988,701
8/8/201460.0460.7859.8760.501,266,867
8/7/201460.6260.6759.6859.901,568,490
8/6/201460.4161.2160.3460.411,869,558
8/5/201461.3561.7360.4360.571,381,064
8/4/201460.8861.4560.5861.362,126,020
8/1/201460.9861.5160.1860.971,673,115
7/31/201462.4162.4861.0461.102,131,422
7/30/201462.2362.5462.0362.481,211,429
7/29/201462.0662.4662.0562.241,262,236
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center