Skip to main content

Quest Diagnostics (NY: DGX )

154.83 -1.10 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.55 16.68 16.46 16.57 1,732,359 +0.38(+2.38%)
May 28, 2002 16.16 16.30 15.94 16.19 2,790,026 +0.08(+0.52%)
May 27, 2002 16.11 16.40 16.08 16.10 2,694,282 +0.00(+0.00%)
May 24, 2002 16.11 16.40 16.08 16.10 3,824,483 -0.00(-0.01%)
May 23, 2002 16.31 16.34 15.95 16.11 3,916,534 -0.20(-1.24%)
May 22, 2002 16.49 16.55 16.21 16.31 2,470,616 -0.18(-1.12%)
May 21, 2002 16.62 16.65 16.42 16.49 3,916,007 -0.19(-1.13%)
May 20, 2002 17.09 17.09 16.61 16.68 2,540,248 -0.41(-2.39%)
May 17, 2002 17.07 17.25 16.97 17.09 3,241,579 +0.02(+0.14%)
May 16, 2002 17.30 17.42 17.03 17.06 1,909,076 -0.22(-1.29%)
May 15, 2002 17.22 17.53 17.11 17.29 1,820,717 +0.06(+0.36%)
May 14, 2002 17.49 17.49 16.97 17.22 2,815,874 -0.22(-1.24%)
May 13, 2002 17.82 17.82 17.25 17.44 2,181,538 -0.37(-2.05%)
May 10, 2002 17.61 18.05 17.61 17.81 2,072,342 +0.25(+1.41%)
May 09, 2002 17.55 18.05 17.44 17.56 2,815,347 -0.36(-2.02%)
May 08, 2002 18.15 18.15 17.32 17.92 3,770,413 -0.02(-0.11%)
May 07, 2002 18.01 18.23 17.77 17.94 3,109,700 -0.01(-0.05%)
May 06, 2002 17.99 18.18 17.81 17.95 1,464,645 -0.04(-0.24%)
May 03, 2002 17.88 18.02 17.54 17.99 2,378,828 +0.02(+0.12%)
May 02, 2002 18.05 18.12 17.89 17.97 2,127,995 +0.01(+0.05%)
May 01, 2002 17.55 18.09 17.47 17.96 3,836,880 +0.54(+3.11%)
Apr 30, 2002 16.88 17.46 16.88 17.42 2,571,899 +0.36(+2.10%)
Apr 29, 2002 17.25 17.28 16.95 17.06 2,702,722 -0.20(-1.15%)
Apr 26, 2002 16.92 17.41 16.92 17.26 2,499,365 +0.34(+2.02%)
Apr 25, 2002 16.78 17.06 16.69 16.92 3,053,520 +0.14(+0.85%)
Apr 24, 2002 16.27 16.92 16.17 16.78 3,267,691 +0.53(+3.27%)
Apr 23, 2002 16.31 16.40 15.78 16.25 5,222,925 -0.07(-0.41%)
Apr 22, 2002 16.78 16.78 16.31 16.31 2,390,961 -0.63(-3.69%)
Apr 19, 2002 16.66 17.08 16.63 16.94 3,340,224 +0.51(+3.12%)
Apr 18, 2002 16.29 16.54 16.26 16.43 1,536,123 +0.18(+1.13%)
Apr 17, 2002 16.12 16.39 16.10 16.24 1,440,643 +0.17(+1.04%)
Apr 16, 2002 16.31 16.36 16.02 16.08 1,280,015 -0.17(-1.05%)
Apr 15, 2002 16.32 16.45 16.04 16.25 1,710,203 -0.03(-0.21%)
Apr 12, 2002 16.80 16.81 16.19 16.28 2,868,362 -0.59(-3.51%)
Apr 11, 2002 16.59 16.92 16.51 16.87 2,877,066 +0.29(+1.75%)
Apr 10, 2002 16.34 16.67 16.28 16.58 2,922,696 +0.30(+1.82%)
Apr 09, 2002 16.21 16.34 16.00 16.29 2,936,675 +0.23(+1.40%)
Apr 08, 2002 15.68 16.11 15.53 16.06 2,247,477 +0.42(+2.69%)
Apr 05, 2002 15.40 15.66 15.40 15.64 2,388,060 +0.32(+2.10%)
Apr 04, 2002 15.17 15.53 15.17 15.32 1,966,839 +0.03(+0.19%)
Apr 03, 2002 15.26 15.45 15.07 15.29 4,155,235 +0.23(+1.52%)
Apr 02, 2002 15.36 15.45 15.02 15.06 8,179,383 -0.63(-4.05%)
Apr 01, 2002 15.73 15.79 15.56 15.69 1,001,223 -0.01(-0.07%)
Mar 29, 2002 15.76 15.94 15.55 15.71 1,314,567 +0.00(+0.00%)
Mar 28, 2002 15.76 15.94 15.55 15.71 1,314,567 -0.13(-0.84%)
Mar 27, 2002 15.54 15.89 15.52 15.84 1,613,932 +0.42(+2.70%)
Mar 26, 2002 15.15 15.43 15.15 15.42 1,373,385 +0.27(+1.78%)
Mar 25, 2002 15.03 15.33 15.03 15.15 1,119,914 +0.12(+0.78%)
Mar 22, 2002 14.88 15.17 14.81 15.03 640,930 +0.10(+0.65%)
Mar 21, 2002 15.05 15.13 14.81 14.94 924,469 -0.11(-0.72%)
Mar 20, 2002 14.91 15.09 14.85 15.05 1,041,842 +0.10(+0.66%)
Mar 19, 2002 15.15 15.17 14.84 14.95 1,444,599 -0.16(-1.07%)
Mar 18, 2002 15.46 15.46 15.02 15.11 1,692,531 -0.29(-1.91%)
Mar 15, 2002 15.25 15.49 15.20 15.40 2,062,847 +0.16(+1.03%)
Mar 14, 2002 14.91 15.26 14.89 15.25 2,235,344 +0.41(+2.73%)
Mar 13, 2002 14.57 14.98 14.45 14.84 2,384,895 +0.31(+2.15%)
Mar 12, 2002 13.95 14.56 13.92 14.53 1,797,771 +0.57(+4.10%)
Mar 11, 2002 13.87 14.08 13.81 13.95 981,969 +0.19(+1.39%)
Mar 08, 2002 13.84 13.92 13.67 13.76 2,179,691 -0.08(-0.58%)
Mar 07, 2002 13.97 13.99 13.75 13.84 694,473 -0.05(-0.38%)
Mar 06, 2002 13.94 14.02 13.75 13.90 1,551,157 -0.05(-0.34%)
Mar 05, 2002 13.90 14.17 13.84 13.94 2,108,477 +0.05(+0.40%)
Mar 04, 2002 13.47 13.94 13.47 13.89 1,845,247 +0.37(+2.73%)
Mar 01, 2002 13.44 13.59 13.37 13.52 1,128,882 +0.08(+0.56%)
Feb 28, 2002 13.41 13.51 13.29 13.44 870,135 +0.03(+0.23%)
Feb 27, 2002 13.55 13.57 13.37 13.41 762,786 -0.07(-0.52%)
Feb 26, 2002 13.61 13.65 13.46 13.48 858,266 -0.19(-1.37%)
Feb 25, 2002 13.75 13.83 13.58 13.67 793,910 -0.08(-0.61%)
Feb 22, 2002 13.67 13.86 13.55 13.75 894,665 +0.04(+0.28%)
Feb 21, 2002 13.61 13.90 13.48 13.72 1,468,865 +0.06(+0.42%)
Feb 20, 2002 13.42 13.66 13.39 13.66 997,794 +0.21(+1.55%)
Feb 19, 2002 13.76 14.00 13.41 13.45 1,679,080 -0.56(-3.97%)
Feb 18, 2002 13.98 14.15 13.93 14.01 1,409,256 +0.00(+0.00%)
Feb 15, 2002 13.98 14.15 13.93 14.01 1,408,728 -0.16(-1.16%)
Feb 14, 2002 14.07 14.19 13.95 14.17 1,265,772 +0.10(+0.74%)
Feb 13, 2002 13.60 14.10 13.60 14.07 1,657,979 +0.44(+3.20%)
Feb 12, 2002 13.48 13.70 13.46 13.63 1,088,790 +0.04(+0.26%)
Feb 11, 2002 13.57 13.84 13.41 13.59 1,797,507 +0.07(+0.55%)
Feb 08, 2002 13.18 13.74 13.14 13.52 2,490,661 +0.70(+5.42%)
Feb 07, 2002 12.70 13.05 12.62 12.82 1,046,325 +0.06(+0.46%)
Feb 06, 2002 12.99 13.08 12.75 12.77 1,228,846 -0.35(-2.67%)
Feb 05, 2002 12.85 13.21 12.83 13.12 1,035,775 +0.23(+1.75%)
Feb 04, 2002 12.92 13.23 12.89 12.89 1,096,703 -0.02(-0.19%)
Feb 01, 2002 13.04 13.19 12.88 12.92 1,243,352 -0.22(-1.67%)
Jan 31, 2002 13.02 13.19 12.97 13.14 1,434,840 +0.11(+0.86%)
Jan 30, 2002 12.97 13.07 12.51 13.02 3,734,014 -0.17(-1.29%)
Jan 29, 2002 13.27 13.34 12.94 13.19 4,832,828 -0.22(-1.63%)
Jan 28, 2002 13.57 13.70 13.36 13.41 1,072,965 -0.16(-1.19%)
Jan 25, 2002 13.50 13.69 13.50 13.57 2,914,256 -0.03(-0.19%)
Jan 24, 2002 13.65 13.67 13.33 13.60 1,065,052 -0.09(-0.65%)
Jan 23, 2002 13.61 13.82 13.52 13.69 1,935,452 +0.04(+0.29%)
Jan 22, 2002 13.77 13.93 13.43 13.65 1,357,823 -0.17(-1.23%)
Jan 21, 2002 13.50 13.92 13.49 13.82 1,876,106 +0.00(+0.00%)
Jan 18, 2002 13.50 13.92 13.49 13.82 1,862,391 +0.32(+2.39%)
Jan 17, 2002 13.58 13.63 13.43 13.50 1,266,563 -0.01(-0.07%)
Jan 16, 2002 13.65 13.83 13.51 13.51 1,679,080 -0.14(-1.06%)
Jan 15, 2002 13.27 13.69 13.27 13.65 1,705,719 +0.39(+2.93%)
Jan 14, 2002 13.13 13.39 13.06 13.26 1,156,576 +0.12(+0.94%)
Jan 11, 2002 12.82 13.25 12.81 13.14 1,293,730 +0.32(+2.50%)
Jan 10, 2002 12.66 12.91 12.62 12.82 944,779 -0.78(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.