$63.52 +1.10 (%) Quest Diagnostics Inc - NYSE

Sep. 16, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center