$88.00 +0.55 (%) Quest Diagnostics Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201687.3488.8387.3488.001,034,076
12/1/201687.3987.9886.8987.45975,804
11/30/201688.5689.1687.4387.461,422,105
11/29/201688.5189.1388.2388.75844,426
11/28/201688.0788.4887.7788.231,172,217
11/25/201687.9388.3487.7988.32531,249
11/23/201686.2487.8886.1187.82925,361
11/22/201687.2987.5986.4386.641,385,577
11/21/201685.6687.4885.5287.291,602,120
11/18/201685.6886.0485.2485.542,543,988
11/17/201684.7485.8984.5885.791,336,293
11/16/201685.0585.5784.4784.691,116,875
11/15/201685.0585.5584.7785.201,801,438
11/14/201683.2485.6283.0385.103,625,311
11/11/201681.3782.0080.8381.461,543,482
11/10/201680.9881.7880.5281.511,874,601
11/9/201682.3083.0079.2880.422,424,793
11/8/201682.4083.7482.0283.52969,705
11/7/201682.2082.7081.7782.471,115,579
11/4/201681.3381.6880.9481.221,289,309
11/3/201681.2282.0781.1081.301,323,161
11/2/201680.5982.1680.5980.981,034,195
11/1/201681.6681.6679.6480.531,144,640
10/31/201680.7481.5080.5681.441,315,520
10/28/201679.6580.9879.1280.441,048,611
10/27/201680.4780.6779.6479.931,303,134
10/26/201682.6683.0079.7580.152,074,390
10/25/201683.8183.9082.5583.171,066,395
10/24/201684.4084.4083.5583.67744,062
10/21/201684.2484.2783.4983.69661,731
10/20/201682.6684.8582.2984.571,784,619
10/19/201683.7484.0182.7082.981,494,227
10/18/201683.8084.4083.6883.701,029,809
10/17/201683.1283.6282.9883.04639,860
10/14/201683.6983.9383.1783.17581,437
10/13/201682.6983.7582.2983.32910,473
10/12/201683.4583.7082.9383.23948,091
10/11/201684.4284.6783.2483.31986,206
10/10/201685.0085.3684.7584.83626,782
10/7/201684.4585.0083.9484.74848,472
10/6/201683.8084.2583.4884.23580,960
10/5/201683.7884.5883.6784.05669,485
10/4/201684.1384.5383.1183.69681,295
10/3/201684.2084.4883.5784.07695,670
9/30/201683.5484.9382.8784.631,208,236
9/29/201684.7384.9883.3483.55658,782
9/28/201684.8885.0684.0984.94665,251
9/27/201684.5285.0984.1284.88821,260
9/26/201684.9085.2884.4984.61854,131
9/23/201685.5585.9784.9985.44766,295
9/22/201685.0885.8985.0785.73900,481
9/21/201683.2484.9383.1984.861,204,543
9/20/201683.5783.8382.9183.10668,218
9/19/201683.3284.0983.2283.28796,082
9/16/201682.9383.3782.3983.251,142,268
9/15/201682.1183.4381.7583.05974,738
9/14/201682.4182.4781.6482.091,399,551
9/13/201681.6283.8980.9382.311,934,797
9/12/201680.6082.4780.6082.271,373,315
9/9/201683.3483.3580.9280.921,114,293
9/8/201684.1084.5083.8484.131,294,396
9/7/201683.3384.3183.3084.261,250,315
9/6/201683.0183.3582.6783.341,524,487
9/2/201682.6783.2282.3083.042,303,179
9/1/201682.9382.9381.9782.361,629,277
8/31/201682.6683.0381.6582.821,644,127
8/30/201684.2784.6883.2883.54896,963
8/29/201683.0084.5682.9684.331,197,025
8/26/201683.4383.7782.6682.981,614,615
8/25/201683.1183.6682.8083.171,688,121
8/24/201684.4884.7583.3483.451,467,346
8/23/201685.3085.4584.3884.481,363,606
8/22/201684.8585.5684.5385.10904,667
8/19/201684.8484.9784.1784.91971,487
8/18/201684.5485.3984.5485.18711,753
8/17/201685.2085.5284.2684.69953,888
8/16/201685.6585.9885.0285.25568,922
8/15/201685.8186.1385.6285.68718,121
8/12/201685.8286.0485.5185.79657,854
8/11/201685.6386.1985.3586.06797,986
8/10/201685.3685.4184.8785.36588,429
8/9/201685.1585.6884.9785.52675,091
8/8/201685.7385.8384.8084.931,042,818
8/5/201686.0686.3985.6185.68874,464
8/4/201685.8685.9585.2785.80943,287
8/3/201685.3885.9985.0585.65865,624
8/2/201686.1786.2384.8785.241,057,991
8/1/201686.5086.8586.1586.24971,786
7/29/201685.1286.4485.0986.361,471,146
7/28/201684.1785.5083.9785.31919,796
7/27/201684.5184.7483.7984.311,144,890
7/26/201684.4184.9583.8884.921,278,170
7/25/201684.6684.8684.1384.45794,784
7/22/201684.2285.1683.8085.001,129,807
7/21/201683.3685.1183.1584.021,678,495
7/20/201683.5083.8683.1783.56964,586
7/19/201683.0983.7882.6983.15936,206
7/18/201683.4583.7582.7283.041,039,815
7/15/201683.8183.9782.9883.30974,547
7/14/201683.5783.9283.3783.561,007,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center