Quest Diagnostics Inc $59.48

down -0.50


17/4/2014 06:40 PM  |  NYSE : DGX  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
4/17/201459.9860.2959.1259.481,481,960
4/16/201460.7660.7659.5159.982,225,720
4/15/201460.1360.6159.4460.081,735,220
4/14/201458.9060.1858.8760.142,054,440
4/11/201459.1359.4558.5558.681,937,590
4/10/201459.9760.2558.9059.162,131,070
4/9/201459.9260.0959.1159.811,877,920
4/8/201458.8659.9358.7259.843,363,340
4/7/201459.7859.9758.4758.782,160,160
4/4/201460.2660.6059.5659.612,385,050
4/3/201461.1161.4660.2360.622,908,860
4/2/201459.8761.4859.5761.155,692,120
4/1/201458.1560.3058.1559.985,528,720
3/31/201457.8357.9657.5557.922,216,480
3/28/201457.8958.2957.3257.801,686,750
3/27/201457.9558.0156.7757.883,433,770
3/26/201458.5060.5056.9957.996,962,560
3/25/201455.7755.9954.6254.942,350,560
3/24/201455.8855.9055.2255.521,897,560
3/21/201455.9656.0955.5055.772,820,440
3/20/201455.7056.2855.5055.682,168,410
3/19/201455.2556.2055.2055.812,554,250
3/18/201454.0555.2054.0555.151,912,100
3/17/201453.6354.0953.6354.081,267,440
3/14/201454.0054.1353.4153.592,218,810
3/13/201454.0354.6553.8954.042,929,080
3/12/201453.7954.2253.7053.912,839,760
3/11/201453.1354.5053.0754.134,496,140
3/10/201452.4352.7051.8652.662,358,940
3/7/201452.6653.0252.5452.581,281,330
3/6/201452.3152.7752.2652.401,193,930
3/5/201452.2652.4052.0352.101,800,620
3/4/201452.8253.0852.2052.261,964,290
3/3/201452.9053.1852.3252.381,182,020
2/28/201452.9453.5352.7653.001,956,780
2/27/201453.0553.1952.6452.761,238,430
2/26/201453.0953.4252.8653.041,441,330
2/25/201453.5953.6753.0153.162,338,750
2/24/201453.0554.0153.0153.812,036,840
2/21/201452.9753.0952.8053.052,007,230
2/20/201452.8453.0752.6152.971,161,850
2/19/201452.7152.9552.1252.772,324,570
2/18/201452.4953.2552.4552.911,635,770
2/14/201452.2052.9752.1452.601,919,930
2/13/201451.7752.5651.7752.203,066,570
2/12/201452.4452.4551.8552.062,649,880
2/11/201451.9452.6151.8652.342,751,490
2/10/201451.0051.8350.9851.744,051,310
2/7/201450.9851.3150.4650.801,990,760
2/6/201451.2951.3050.5951.062,008,810
2/5/201450.9551.3950.8451.103,168,880
2/4/201451.0451.5550.5151.223,906,160
2/3/201452.2053.3651.0651.083,069,980
1/31/201451.9952.8651.9252.503,884,930
1/30/201454.6955.6851.8052.386,957,640
1/29/201453.0053.8752.7753.823,368,930
1/28/201453.6153.7253.0153.363,703,180
1/27/201453.8554.1053.6653.762,163,820
1/24/201454.4554.5953.6453.711,984,060
1/23/201454.8154.9254.1254.451,476,380
1/22/201454.7155.2454.3355.091,802,360
1/21/201455.0055.0654.4954.531,576,820
1/17/201454.6354.9654.3354.681,059,610
1/16/201454.3354.7854.1254.631,219,120
1/15/201454.0454.7253.9054.491,904,870
1/14/201453.8954.1353.6753.931,971,840
1/13/201453.7454.2453.4053.753,013,030
1/10/201453.5654.0453.4153.871,953,340
1/9/201453.0853.8153.0853.731,928,980
1/8/201453.3653.7553.0053.191,995,100
1/7/201452.3653.7252.3253.472,918,860
1/6/201453.0653.2151.9052.194,481,340
1/3/201452.2253.1652.1152.726,175,410
1/2/201453.4553.5052.7552.852,857,290
12/31/201354.2254.2853.3553.542,400,250
12/30/201353.9054.2153.8054.051,356,500
12/27/201354.0054.4353.8754.101,351,830
12/26/201354.3954.4453.7753.871,170,080
12/24/201353.8554.7053.8454.501,157,110
12/23/201353.5554.3053.5554.051,825,690
12/20/201352.7753.5752.7753.524,133,330
12/19/201353.0453.5352.5052.793,048,520
12/18/201353.5653.8953.0053.473,016,950
12/17/201354.0754.0953.4853.552,206,530
12/16/201354.4954.8054.3054.322,691,130
12/13/201354.6754.8453.4554.204,524,520
12/12/201355.0255.1653.7553.814,554,190
12/11/201357.6057.6555.1055.205,817,280
12/10/201359.4159.5058.1258.604,038,630
12/9/201360.1860.5259.7360.332,006,660
12/6/201360.5660.6259.8759.992,069,240
12/5/201360.8561.0960.1760.211,708,550
12/4/201361.1561.4260.3060.862,494,040
12/3/201361.1262.0361.0061.433,156,890
12/2/201361.0561.1960.5660.751,248,330
11/29/201361.3561.6560.9060.94826,182
11/27/201361.8662.1360.7161.421,897,370
11/26/201362.3462.4861.9962.081,858,300
11/25/201361.8662.4861.8462.361,256,650
11/22/201361.3561.9661.3361.80988,670
Trading Center