Quest Diagnostics Incorporated Historical Stock Prices

DGX 
$61.21
*  
0.09
0.15%
Get DGX Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  61.49  62.07  59.95  61.21 2,013,955
10/22/2014 60.93 62.07 59.95 61.21 2,013,955
10/21/2014 59.99 61.19 59.63 61.12 1,166,164
10/20/2014 58.65 59.65 58.395 59.65 1,547,683
10/17/2014 58.53 58.99 58.33 58.81 1,071,658
10/16/2014 56.91 58.43 56.9 57.93 1,679,733
10/15/2014 57.33 58.11 56.27 57.71 1,496,840
10/14/2014 58.95 59.35 57.67 57.85 1,768,335
10/13/2014 58.43 59.74 58.43 58.62 1,226,080
10/10/2014 58.48 58.9399 57.91 58.37 3,244,553
10/09/2014 60.27 60.49 58.31 58.35 1,922,637
10/08/2014 59.37 60.46 59.01 60.31 1,565,045
10/07/2014 60.07 60.29 59.32 59.36 1,069,065
10/06/2014 61.08 61.09 60.06 60.34 1,011,806
10/03/2014 60.67 60.99 60.26 60.6 2,869,822
10/02/2014 60.25 60.79 59.68 60.63 1,242,683
10/01/2014 60.81 61.16 60.25 60.32 930,647
09/30/2014 61.49 61.52 60.67 60.68 615,151
09/29/2014 60.91 61.62 60.9 61.47 665,336
09/26/2014 61 61.43 60.71 61.36 601,302
09/25/2014 62.09 62.14 60.911 60.92 907,124
09/24/2014 61.53 62.4 61.3 62.34 912,270
09/23/2014 61.95 62.492 61.49 61.49 1,071,331
09/22/2014 63.2 63.24 62.06 62.28 1,097,700
09/19/2014 63.35 63.57 63.11 63.4 1,035,150
09/18/2014 63 63.29 62.8 63.06 563,199
09/17/2014 63.36 63.418 62.71 62.92 751,687
09/16/2014 62.45 63.69 62.26 63.52 819,854
09/15/2014 62.7 62.95 62.25 62.42 567,099
09/12/2014 63.14 63.14 62.42 62.62 712,979
09/11/2014 62.78 63.18 62.41 63.05 1,014,404
09/10/2014 64 64 62.66 62.78 1,040,715
09/09/2014 64.11 64.22 63.69 63.83 1,061,984
09/08/2014 63.5 64.16 62.99 64.08 893,352
09/05/2014 63.51 63.88 63.16 63.75 675,191
09/04/2014 63.92 64.18 63.03 63.45 1,298,738
09/03/2014 63.86 64.38 63.62 63.75 1,654,718
09/02/2014 63.25 63.3 62.71 63.09 844,247
08/29/2014 62.17 63.25 62.14 63.21 856,084
08/28/2014 62.19 62.49 61.85 61.95 814,909
08/27/2014 62.63 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
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?