NYSE Symbol: DGX

maegic.money | MAEGIC, Ltd.
Shopping Account Personal Account Support Account Money Account Living Account Media Account Gamer Account Entity Accounts Content Account Network Account

Quest Diagnostics Incorporated

Date:Open:High:Low:Close:Volume:
11/2/2018 $93.95 $94.55 $92.37 $93.38 985135
11/1/2018 $94.57 $95.03 $93.20 $93.60 1381138
10/31/2018 $93.27 $95.22 $92.94 $94.11 1407190
10/30/2018 $92.16 $93.02 $91.14 $92.86 1073942
10/29/2018 $93.30 $93.30 $91.01 $91.83 1490452
10/26/2018 $91.45 $92.24 $90.54 $91.47 2201106
10/25/2018 $91.75 $92.74 $91.40 $91.89 1476201
10/24/2018 $94.85 $95.08 $91.35 $91.46 3261066
10/23/2018 $94.90 $97.41 $93.72 $95.22 3438174
10/22/2018 $102.53 $103.12 $101.38 $101.54 1433465
10/19/2018 $103.39 $104.22 $102.45 $102.50 1161922
10/18/2018 $102.74 $103.61 $101.65 $102.38 1356268
10/17/2018 $102.17 $102.98 $101.65 $102.38 1253654
10/16/2018 $100.39 $102.36 $100.23 $102.24 1067281
10/15/2018 $99.69 $100.94 $99.58 $99.96 1064726
10/12/2018 $100.99 $101.73 $99.29 $100.25 951447
10/11/2018 $103.13 $103.35 $100.40 $100.44 1488033
10/10/2018 $103.73 $105.16 $103.34 $103.39 979237
10/9/2018 $102.81 $103.84 $102.69 $103.60 1306336
10/8/2018 $103.25 $103.81 $102.30 $102.98 710596
10/5/2018 $103.38 $104.00 $102.95 $103.33 1029107
10/4/2018 $105.39 $105.57 $103.12 $103.38 1565500
10/3/2018 $107.71 $107.79 $106.01 $106.24 853776
10/2/2018 $108.26 $108.50 $107.00 $107.67 915064
10/1/2018 $108.07 $108.76 $107.93 $108.38 900502
9/28/2018 $107.25 $107.96 $106.98 $107.91 982402
9/27/2018 $107.50 $108.24 $107.06 $107.25 876630
9/26/2018 $107.80 $108.21 $107.14 $107.48 744202
9/25/2018 $108.03 $108.61 $107.48 $107.59 997618
9/24/2018 $107.49 $107.71 $106.37 $107.59 1354248