Quest Diagnostics Incorporated Historical Stock Prices

DGX 
$62.41
*  
0.30
0.48%
Get DGX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading DGX now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  62.46  62.99  62.36  62.41 708,413
08/26/2014 62.78 62.81 62.07 62.71 979,705
08/25/2014 62.45 62.99 62.37 62.74 482,732
08/22/2014 62.61 62.77 62 62.33 757,685
08/21/2014 62.6 62.89 62.4301 62.77 636,603
08/20/2014 62.01 62.665 61.91 62.54 577,781
08/19/2014 61.87 62.33 61.65 62.24 622,106
08/18/2014 60.79 61.95 60.78 61.73 980,267
08/15/2014 61.9 61.95 60.29 60.38 1,827,504
08/14/2014 61.38 61.82 61.14 61.75 983,837
08/13/2014 61 61.45 60.825 61.15 748,970
08/12/2014 60.88 61.35 60.64 60.67 749,696
08/11/2014 60.78 61.26 60.5925 61.09 988,701
08/08/2014 60.04 60.78 59.87 60.5 1,266,867
08/07/2014 60.62 60.67 59.68 59.9 1,568,490
08/06/2014 60.41 61.2099 60.34 60.41 1,869,558
08/05/2014 61.35 61.73 60.43 60.57 1,381,064
08/04/2014 60.88 61.45 60.58 61.36 2,126,020
08/01/2014 60.98 61.51 60.18 60.97 1,673,115
07/31/2014 62.41 62.48 61.04 61.1 2,131,004
07/30/2014 62.23 62.54 62.03 62.48 1,211,429
07/29/2014 62.06 62.46 62.05 62.24 1,262,236
07/28/2014 61.51 62.23 61.34 62.11 1,441,148
07/25/2014 61.72 62.35 61.25 62.14 1,468,828
07/24/2014 61.92 61.92 60.42 61.43 1,947,463
07/23/2014 61.43 61.52 60.88 61.28 1,046,207
07/22/2014 61.14 61.62 60.98 61.52 1,410,970
07/21/2014 60.22 60.76 59.93 60.75 1,153,034
07/18/2014 60.76 60.89 59.59 60.21 1,913,874
07/17/2014 61.23 61.83 60.62 60.65 1,388,189
07/16/2014 61.19 61.689 60.97 61.49 2,085,049
07/15/2014 60.38 61.28 60.38 60.9 1,927,989
07/14/2014 59.66 60.6 59.63 60.23 1,988,453
07/11/2014 59.03 59.46 58.56 59.4 696,171
07/10/2014 59 59.27 58.84 59.04 880,536
07/09/2014 59.34 59.49 58.93 59.35 725,849
07/08/2014 59.39 59.62 59.2 59.28 1,215,972
07/07/2014 59.56 59.92 59.26 59.46 1,413,543
07/03/2014 59.75 60.12 59.41 60.07 854,156
07/02/2014 59.21 59.76 58.89 59.75 1,153,009
07/01/2014 58.87 59.29 58.76 59.09 1,057,314
06/30/2014 58.82 58.99 58.485 58.69 1,151,054
06/27/2014 58.02 58.84 57.88 58.82 1,418,624
06/26/2014 58.57 58.58 57.94 58.32 1,351,678
06/25/2014 59.08 59.59 58.52 58.53 1,336,381
06/24/2014 59.08 59.3185 58.64 58.95 603,473
06/23/2014 59.15 59.57 58.71 59.22 1,071,976
06/20/2014 58.76 59.31 58.47 59.08 1,632,243
06/19/2014 58.55 58.67 58.06 58.64 1,230,766
06/18/2014 58.4 58.64 58.22 58.54 1,280,945
06/17/2014 58.29 58.59 58.26 58.57 1,203,042
06/16/2014 59.35 59.37 58.4 58.55 1,340,250
06/13/2014 59.74 60.1 59.04 59.21 1,463,987
06/12/2014 59.67 60.09 58.66 59.71 2,076,323
06/11/2014 60.8 60.87 59.55 59.62 3,515,074
06/10/2014 61.78 61.95 61 61.06 2,374,282
06/09/2014 61.84 61.92 61.51 61.7 1,751,903
06/06/2014 61.64 62.01 61.545 61.75 1,589,561
06/05/2014 61.69 62.08 61.17 61.34 3,513,158
06/04/2014 60.99 62.42 60.885 61.64 3,431,657
06/03/2014 60.03 61.11 59.12 60.93 8,730,295
06/02/2014 59.85 60.68 59.58 60.03 1,769,905
05/30/2014 59.47 59.945 58.9773 59.89 1,834,186
05/29/2014 58.15 59.62 58.03 59.6 2,258,233
05/28/2014 57.83 58.31 57.55 58.07 1,381,345
05/27/2014 57.55 57.9801 57.21 57.72 1,249,871
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?