$77.21 -0.03 (%) Quest Diagnostics Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGX historical data

Date Open High Low Close Volume
5/27/201677.3677.6277.0077.211,217,867
5/26/201677.3377.5976.4977.241,054,601
5/25/201677.6878.1077.0977.371,203,068
5/24/201676.5877.7575.6277.62945,222
5/23/201676.5276.5275.4976.101,280,475
5/20/201676.3976.7475.8676.521,152,705
5/19/201676.5877.2375.7776.16617,853
5/18/201676.1177.0175.3676.731,008,745
5/17/201676.8077.1175.8576.171,188,922
5/16/201676.0076.8375.9676.80923,599
5/13/201675.7776.3275.3875.951,252,622
5/12/201676.3076.5275.1075.72818,070
5/11/201676.2676.9176.0776.23784,326
5/10/201676.6576.6575.6276.31804,801
5/9/201675.7076.8875.6476.541,079,699
5/6/201675.1776.0075.1575.78984,663
5/5/201675.1075.6974.7875.51988,262
5/4/201674.5075.1874.1874.99973,004
5/3/201674.5575.0174.0474.84756,771
5/2/201675.5975.8574.9175.151,091,525
4/29/201675.3876.1474.5675.171,125,887
4/28/201675.3476.2075.1475.33722,635
4/27/201675.5476.0075.2775.721,094,515
4/26/201675.5476.0075.2775.70768,044
4/25/201675.4475.5074.2875.361,126,672
4/22/201675.1475.5074.4075.301,008,599
4/21/201674.9375.8073.2175.001,203,234
4/20/201674.2575.0373.7374.72942,551
4/19/201675.0775.2074.0674.37792,098
4/18/201674.4075.0774.0374.75809,425
4/15/201674.0774.5173.6174.45740,154
4/14/201673.2874.4272.9573.95786,798
4/13/201673.3673.5072.9073.22945,627
4/12/201672.8973.2072.3972.85729,669
4/11/201672.5172.8172.0872.65622,811
4/8/201672.5972.7972.0872.35869,506
4/7/201672.6673.3371.6171.98724,118
4/6/201671.4373.2571.4373.16893,928
4/5/201671.3772.2971.3571.431,240,879
4/4/201672.3372.6471.7472.07703,060
4/1/201671.1872.6870.9272.57979,252
3/31/201671.9972.2371.2771.451,241,274
3/30/201671.8972.6471.5372.26998,753
3/29/201670.2771.5269.8871.48707,561
3/28/201670.0670.7769.6270.40880,111
3/24/201669.4469.9168.9169.79886,464
3/23/201670.0170.6669.8570.15817,294
3/22/201669.8370.1869.1669.88888,690
3/21/201670.1470.2969.4470.02867,955
3/18/201669.2370.6069.0770.111,704,285
3/17/201669.5169.7068.2069.081,073,888
3/16/201669.2469.9868.9669.68784,588
3/15/201669.2969.6568.6369.30875,056
3/14/201670.1470.8869.7569.85905,427
3/11/201668.7571.0768.6170.721,200,899
3/10/201669.0469.0867.3668.031,104,095
3/9/201668.6368.9568.1068.61761,729
3/8/201669.1969.2368.2268.43897,035
3/7/201668.8870.0068.8669.62988,682
3/4/201669.7069.9669.1369.321,109,616
3/3/201667.7069.8367.7069.711,200,981
3/2/201668.2168.6667.3967.93954,804
3/1/201667.8068.7766.6568.48923,113
2/29/201667.2167.5166.5166.53861,992
2/26/201666.8367.9066.7867.22998,115
2/25/201666.4866.9666.0766.721,073,775
2/24/201665.6066.2465.0666.071,011,662
2/23/201666.6566.8666.0166.14780,056
2/22/201666.8367.7466.5166.70819,929
2/19/201665.9266.4265.2766.31945,360
2/18/201664.6466.8663.8566.051,349,366
2/17/201663.7764.8063.0564.57935,988
2/16/201662.1263.5761.9263.22895,973
2/12/201661.7562.3461.5561.90739,455
2/11/201661.2662.0961.1161.301,077,689
2/10/201660.7163.4560.5862.121,028,677
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center