$68.89 -0.19 (%) Quest Diagnostics Inc - NYSE

Aug. 28, 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
8/28/201568.6269.3268.3068.89739,455
8/27/201568.1769.6067.8469.081,038,404
8/26/201566.4067.8765.7367.711,165,651
8/25/201568.4768.4965.0565.313,299,941
8/24/201567.2970.0366.3467.311,852,635
8/21/201570.5171.3170.1570.181,595,891
8/20/201572.6672.8770.8870.98956,781
8/19/201573.1473.9972.5773.44699,186
8/18/201573.4973.9973.1873.50699,565
8/17/201572.3873.6371.8573.57614,611
8/14/201572.0972.8571.7372.72707,719
8/13/201572.2572.6971.9172.20541,407
8/12/201572.0672.4671.3672.39641,524
8/11/201573.0173.4371.8172.55947,592
8/10/201572.9073.9172.8773.64722,486
8/7/201573.7073.8071.2672.431,143,982
8/6/201574.3574.5273.4673.89700,415
8/5/201574.8875.2473.9874.48949,323
8/4/201574.4075.0874.0374.58591,026
8/3/201574.0474.4873.7274.20643,265
7/31/201573.7474.4973.6573.811,099,074
7/30/201573.4873.6572.9673.49427,111
7/29/201572.3773.8571.8473.66971,049
7/28/201572.2672.3970.4272.121,416,747
7/27/201573.1373.3371.9671.991,622,944
7/24/201574.1774.8473.2673.371,056,970
7/23/201571.9575.2571.2474.401,900,098
7/22/201571.8172.5471.5672.47915,742
7/21/201573.3673.4372.0672.09939,695
7/20/201573.3973.3972.5673.09776,101
7/17/201573.7273.8672.9373.26663,138
7/16/201573.8573.9272.9073.87737,171
7/15/201574.1074.2272.8573.24927,719
7/14/201573.4074.1573.0074.081,401,164
7/13/201572.4273.2272.4273.181,493,531
7/10/201571.7671.9971.1571.58745,030
7/9/201570.5171.0370.3170.841,342,657
7/8/201571.0071.3269.6069.69832,409
7/7/201571.3271.5670.3671.38660,233
7/6/201570.8271.2670.4271.071,515,476
7/2/201572.9172.9171.7071.83939,497
7/1/201573.0073.3672.4872.901,103,761
6/30/201571.8972.6671.6472.521,105,530
6/29/201572.1972.8571.1371.191,068,037
6/26/201572.9273.6972.7172.751,400,522
6/25/201571.9773.8271.4072.831,317,703
6/24/201572.1172.3571.6371.701,273,899
6/23/201571.6672.4871.4172.101,504,470
6/22/201573.7673.7672.1972.271,111,175
6/19/201572.7773.6272.6173.341,345,025
6/18/201572.9873.1372.7172.861,120,495
6/17/201572.9573.2872.1272.83771,376
6/16/201572.4572.7872.2772.571,220,544
6/15/201572.6573.0672.3072.67932,247
6/12/201573.6374.1572.9673.04989,010
6/11/201574.0874.2973.7174.16863,828
6/10/201573.7874.3773.5773.691,504,029
6/9/201573.7574.0173.5673.711,507,880
6/8/201574.0674.5073.7873.84941,966
6/5/201574.6874.8473.8773.961,097,819
6/4/201574.2875.6274.0274.941,360,421
6/3/201574.9675.5974.1574.36976,969
6/2/201575.3775.4074.4174.76728,731
6/1/201575.8476.3075.0075.481,510,349
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!