$75.23 -0.81 (%) Quest Diagnostics Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
5/29/201576.3676.4275.1575.231,631,224
5/28/201577.1677.5575.6676.042,300,717
5/27/201577.3278.0976.7977.162,064,848
5/26/201578.1578.1576.2077.383,515,883
5/22/201573.5789.0073.5779.6014,985,949
5/21/201574.5774.8473.5673.881,093,523
5/20/201572.5375.0072.4974.672,109,871
5/19/201572.8173.0072.5672.751,103,460
5/18/201571.4672.8671.4572.811,405,475
5/15/201571.9372.1671.3771.62707,742
5/14/201571.3971.9571.0871.701,100,131
5/13/201570.6571.3170.2970.881,142,350
5/12/201569.8370.6369.7070.261,478,686
5/11/201570.7771.3170.5170.551,183,201
5/8/201571.4971.9370.5071.02934,628
5/7/201570.2771.1270.0171.021,339,445
5/6/201570.0470.4169.4770.071,593,979
5/5/201571.2871.4569.8369.891,539,081
5/4/201571.7372.5271.6171.66939,668
5/1/201571.8572.3571.2071.70962,979
4/30/201572.3672.7671.1471.421,549,240
4/29/201573.3373.4571.8272.251,563,445
4/28/201574.5274.8072.3173.791,590,792
4/27/201575.9275.9874.3574.521,767,646
4/24/201575.5975.9974.7675.811,208,654
4/23/201576.2976.2974.9475.212,380,171
4/22/201576.0276.3674.8676.292,452,256
4/21/201576.3976.5976.0976.211,141,719
4/20/201575.8476.3475.7276.151,425,070
4/17/201575.4675.8974.8775.331,576,338
4/16/201575.9676.2575.6876.151,508,159
4/15/201575.0176.2374.9476.012,248,998
4/14/201575.8075.8274.4374.501,998,265
4/13/201576.4476.6275.4775.501,554,452
4/10/201576.4776.7676.0376.24838,761
4/9/201575.5676.3975.5576.181,504,813
4/8/201575.6376.1875.3475.59962,799
4/7/201576.0076.4875.4075.451,157,582
4/6/201575.1276.5274.8976.121,852,963
4/2/201575.5176.5275.3075.801,132,398
4/1/201576.8676.8675.2775.583,215,304
3/31/201577.2577.9076.8476.851,684,273
3/30/201576.7377.8976.5977.691,650,907
3/27/201575.6976.3375.5576.221,913,578
3/26/201575.7876.3974.7275.872,879,389
3/25/201576.5377.2775.8075.942,846,662
3/24/201577.3078.3376.9577.231,814,380
3/23/201576.5577.7276.3877.291,185,150
3/20/201576.6976.8475.7476.741,644,137
3/19/201576.1976.3275.3976.181,437,733
3/18/201574.1576.5074.1476.352,335,498
3/17/201573.1674.3572.9974.212,058,760
3/16/201573.1374.4372.9673.661,303,130
3/13/201572.4674.1572.3073.191,562,018
3/12/201571.4372.7471.2972.591,130,328
3/11/201571.0771.2370.6271.141,002,240
3/10/201570.6971.1470.5470.90828,439
3/9/201571.1471.4570.6971.091,433,066
3/6/201572.0672.6971.0971.181,075,393
3/5/201571.7772.7571.6572.311,143,178
3/4/201571.0171.8870.7371.771,489,423
3/3/201571.7971.8070.6270.981,561,673
3/2/201570.2971.4270.2870.901,459,162
2/27/201570.9471.1069.9670.141,839,536
2/26/201571.2171.7470.7671.101,893,337
2/25/201570.8371.4570.6271.291,391,619
2/24/201571.1071.4970.4670.621,251,434
2/23/201570.6571.8270.5270.991,572,040
2/20/201571.3072.0471.0771.771,279,573
2/19/201571.2671.5070.9271.45616,118
2/18/201571.7572.0071.1571.40926,592
2/17/201571.4271.8571.2071.75862,389
2/13/201571.6171.7471.0871.68894,340
2/12/201571.6571.8371.0371.651,381,049
2/11/201570.5571.5570.3371.491,485,704
2/10/201569.6370.7768.7570.421,325,576
2/9/201569.6569.8068.6869.091,708,074
2/6/201571.3371.5369.3469.642,096,093
2/5/201571.8372.4771.0271.311,720,520
2/4/201571.9272.7571.5071.602,029,014
2/3/201571.5772.8671.3172.561,962,494
2/2/201571.2671.9269.9371.751,415,211
1/30/201570.3172.6370.3171.072,299,233
1/29/201570.1971.2168.4171.092,887,548
1/28/201571.4672.1570.4370.572,366,738
1/27/201570.7471.5070.3771.321,285,709
1/26/201571.1071.8370.2871.551,255,094
1/23/201571.6971.9570.7470.891,010,147
1/22/201569.8272.0569.3772.011,921,933
1/21/201570.1370.2369.0669.511,053,668
1/20/201570.0170.4069.3070.121,365,105
1/16/201567.2469.8167.2469.741,636,084
1/15/201568.4068.5867.4967.521,341,398
1/14/201567.2068.3966.8868.131,851,145
1/13/201568.6769.3767.4467.921,119,502
1/12/201568.7068.7067.8768.101,373,235
1/9/201568.6268.8768.1368.39832,249
1/8/201567.7769.1067.7768.881,703,242
1/7/201566.8367.1566.2367.111,224,916
1/6/201567.2267.7466.0966.272,049,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center