$60.55 +0.01 (%) Quest Diagnostics Inc - NYSE

Feb. 9, 2016 | 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
2/9/201659.7861.0259.6660.551,494,675
2/8/201661.5461.7059.6660.541,111,358
2/5/201663.8463.8661.9462.051,334,989
2/4/201663.9264.9063.5863.87995,694
2/3/201664.3364.4262.7864.021,414,744
2/2/201665.1065.6963.7263.971,035,118
2/1/201665.6666.1264.6865.861,383,000
1/29/201664.4065.7263.1765.671,832,314
1/28/201666.4367.3163.1364.151,938,074
1/27/201665.8867.0965.2265.751,158,984
1/26/201665.8366.2865.2366.23977,481
1/25/201665.9866.8665.4365.57700,196
1/22/201665.1666.1364.8965.941,014,267
1/21/201665.1165.7264.3464.751,077,397
1/20/201664.8365.4863.3765.001,778,289
1/19/201666.5066.5664.8365.48902,651
1/15/201665.1565.9764.5565.771,033,507
1/14/201666.9267.2565.9866.901,153,073
1/13/201668.1768.6366.5166.68925,307
1/12/201668.6769.4367.2368.24784,185
1/11/201667.6468.2066.9467.941,253,830
1/8/201667.9969.1967.3467.421,038,323
1/7/201668.7269.2567.8268.151,177,735
1/6/201670.0070.5169.0869.681,292,075
1/5/201670.7971.7570.3770.781,061,939
1/4/201670.2070.9569.7970.761,229,949
12/31/201571.4171.7770.9971.14726,040
12/30/201571.8772.2671.5871.74510,133
12/29/201571.7772.4371.5272.11482,900
12/28/201571.1871.6970.8771.60507,365
12/24/201571.7071.7871.1971.41300,925
12/23/201571.6871.9871.3371.73950,176
12/22/201571.4071.5070.4271.371,013,418
12/21/201569.9971.1069.5971.071,295,380
12/18/201568.5869.6768.4169.481,803,510
12/17/201568.7469.7168.6468.851,761,030
12/16/201568.9569.2767.5568.761,038,856
12/15/201567.9168.9267.8968.58527,825
12/14/201567.5768.0666.2967.461,394,295
12/11/201567.3467.7167.1567.481,053,475
12/10/201568.1368.7268.0868.19967,950
12/9/201568.0469.0467.7568.041,355,470
12/8/201568.6468.9467.9868.422,674,533
12/7/201568.4868.9367.8268.83874,095
12/4/201566.8868.8266.8068.571,053,235
12/3/201568.7168.7365.4766.211,087,038
12/2/201568.9769.4968.4468.69541,937
12/1/201568.7869.2468.2169.11614,648
11/30/201568.8169.0668.0468.321,760,462
11/27/201568.6869.2468.4068.76622,358
11/25/201568.4468.9668.0868.53652,593
11/24/201568.0268.4567.7768.25707,480
11/23/201567.9068.9167.7368.58710,431
11/20/201567.9568.4967.7167.95994,399
11/19/201568.9469.0667.6167.851,126,977
11/18/201568.5169.3668.2969.09852,841
11/17/201567.3268.5166.9868.04643,809
11/16/201567.0667.9266.9867.51943,472
11/13/201566.3967.6765.9567.201,234,015
11/12/201566.6366.8866.0366.37843,962
11/11/201568.6468.8567.1367.20616,263
11/10/201567.7468.4867.3768.431,010,249
11/9/201567.9768.0767.1767.741,133,261
11/6/201568.3268.7068.0168.201,093,562
11/5/201569.1169.2568.4668.651,188,833
11/4/201569.1269.4968.5669.12976,652
11/3/201568.9169.4168.4669.01889,333
11/2/201568.1569.5967.9569.261,296,118
10/30/201567.0668.2066.8567.951,873,851
10/29/201566.2867.2366.0166.821,285,175
10/28/201565.1766.3964.2366.291,270,809
10/27/201564.2765.0864.2764.891,505,411
10/26/201564.5665.1864.2164.451,848,761
10/23/201562.5765.4462.3464.843,066,594
10/22/201565.0066.6561.0062.292,987,241
10/21/201565.6765.9864.2965.041,275,960
10/20/201565.7666.4765.2065.32808,394
10/19/201565.2166.2165.0165.661,042,034
10/16/201564.6165.7964.3565.361,470,621
10/15/201562.0464.1762.0464.071,488,507
10/14/201562.9963.2161.8161.901,107,370
10/13/201563.2263.6062.7163.00986,191
10/12/201563.2663.5062.7063.36700,337
10/9/201563.0863.8362.8763.261,090,992
10/8/201562.6263.1662.0863.001,405,917
10/7/201561.8062.7461.5662.681,529,195
10/6/201563.4663.5361.4161.581,191,126
10/5/201563.2963.9162.8763.661,637,333
10/2/201560.4862.8460.1562.811,223,304
10/1/201561.5062.0560.6961.581,446,841
9/30/201561.2761.7360.7061.471,285,805
9/29/201560.4962.0460.2360.701,231,774
9/28/201563.7864.1560.0760.511,601,931
9/25/201565.8966.0863.9864.411,055,023
9/24/201565.4365.7964.6265.52778,266
9/23/201566.2966.6665.8366.06493,557
9/22/201566.5266.6265.6866.11727,507
9/21/201567.5567.9766.8567.30614,917
9/18/201567.4467.8366.7366.90912,834
9/17/201567.9968.9867.8568.16578,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center