Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Diagnostics (NY: DGX )

154.80 +0.38 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.83 45.60 44.62 45.59 1,702,356 +1.67(+3.80%)
Nov 29, 2011 43.48 44.20 43.46 43.91 1,671,453 +0.33(+0.75%)
Nov 28, 2011 42.98 43.59 42.56 43.59 2,197,487 +1.29(+3.05%)
Nov 25, 2011 42.79 43.00 42.29 42.30 560,424 -0.63(-1.47%)
Nov 23, 2011 43.16 43.32 42.70 42.93 2,175,288 -0.44(-1.02%)
Nov 22, 2011 42.31 43.70 42.07 43.37 2,901,073 +0.92(+2.18%)
Nov 21, 2011 42.24 42.61 42.11 42.45 1,346,949 -0.40(-0.94%)
Nov 18, 2011 42.90 43.01 42.41 42.85 1,587,864 +0.06(+0.15%)
Nov 17, 2011 42.98 43.16 42.16 42.79 2,664,817 -0.19(-0.43%)
Nov 16, 2011 43.50 43.79 42.94 42.97 1,353,773 -1.09(-2.47%)
Nov 15, 2011 44.55 44.66 43.99 44.06 1,315,734 -0.54(-1.20%)
Nov 14, 2011 44.30 44.79 44.09 44.60 1,234,438 -0.12(-0.26%)
Nov 11, 2011 44.68 45.06 44.61 44.72 1,274,324 +0.23(+0.52%)
Nov 10, 2011 43.54 44.76 43.47 44.48 1,915,090 +1.24(+2.88%)
Nov 09, 2011 43.81 43.91 42.88 43.24 1,540,124 -1.49(-3.34%)
Nov 08, 2011 44.37 44.92 44.13 44.73 1,589,282 +0.57(+1.28%)
Nov 07, 2011 44.02 44.40 43.53 44.16 1,639,186 +0.78(+1.81%)
Nov 04, 2011 42.80 43.43 42.39 43.38 1,475,354 +0.18(+0.41%)
Nov 03, 2011 43.52 43.76 43.07 43.20 1,305,325 -0.02(-0.04%)
Nov 02, 2011 43.09 43.29 42.66 43.22 1,498,887 +0.68(+1.61%)
Nov 01, 2011 42.80 43.22 42.25 42.53 3,288,065 -0.83(-1.92%)
Oct 31, 2011 44.14 44.41 43.36 43.36 2,873,045 -1.41(-3.14%)
Oct 28, 2011 43.87 44.90 43.48 44.77 2,528,944 +0.53(+1.19%)
Oct 27, 2011 44.36 44.37 43.29 44.24 3,543,066 +0.67(+1.53%)
Oct 26, 2011 43.78 44.15 43.08 43.57 4,476,525 -0.33(-0.76%)
Oct 25, 2011 43.14 45.66 43.01 43.91 10,599,107 +4.29(+10.83%)
Oct 24, 2011 38.95 39.78 38.54 39.62 2,349,591 +0.85(+2.18%)
Oct 21, 2011 38.35 38.80 38.18 38.77 1,447,874 +0.85(+2.23%)
Oct 20, 2011 38.20 38.30 37.32 37.92 2,071,792 -0.24(-0.63%)
Oct 19, 2011 38.66 38.94 38.12 38.16 1,220,482 -0.46(-1.19%)
Oct 18, 2011 37.34 38.82 37.30 38.62 2,107,397 +1.23(+3.28%)
Oct 17, 2011 37.64 37.74 37.32 37.39 1,113,537 -0.31(-0.82%)
Oct 14, 2011 37.56 37.75 37.20 37.71 851,224 +0.46(+1.23%)
Oct 13, 2011 37.37 37.39 36.71 37.25 1,004,549 -0.34(-0.91%)
Oct 12, 2011 37.43 37.96 37.27 37.59 996,368 +0.31(+0.83%)
Oct 11, 2011 36.65 37.64 36.29 37.28 2,269,652 +0.14(+0.38%)
Oct 10, 2011 36.66 37.15 36.43 37.14 1,432,691 +0.59(+1.62%)
Oct 07, 2011 36.71 36.90 36.01 36.55 1,689,547 +0.07(+0.19%)
Oct 06, 2011 36.21 36.50 36.10 36.48 2,630,458 +0.25(+0.69%)
Oct 05, 2011 36.94 37.25 36.00 36.23 3,627,482 -0.51(-1.40%)
Oct 04, 2011 35.55 36.77 34.99 36.74 3,550,300 +0.85(+2.35%)
Oct 03, 2011 37.84 38.28 35.70 35.90 3,416,434 -2.38(-6.22%)
Sep 30, 2011 38.74 39.43 38.28 38.28 2,492,027 -1.05(-2.66%)
Sep 29, 2011 39.15 39.33 38.58 39.32 2,252,498 +0.67(+1.73%)
Sep 28, 2011 39.22 39.25 38.55 38.66 2,876,474 -0.40(-1.01%)
Sep 27, 2011 38.94 39.56 38.60 39.05 2,536,415 +0.55(+1.43%)
Sep 26, 2011 37.41 38.56 37.31 38.50 1,825,011 +1.24(+3.33%)
Sep 23, 2011 36.25 37.33 36.25 37.26 2,179,258 +0.01(+0.02%)
Sep 22, 2011 37.06 37.62 36.69 37.25 3,216,675 -0.85(-2.22%)
Sep 21, 2011 38.44 38.88 38.10 38.10 2,590,227 -0.44(-1.15%)
Sep 20, 2011 37.98 38.80 37.87 38.54 2,408,054 +0.80(+2.12%)
Sep 19, 2011 37.48 37.89 37.22 37.74 1,434,387 -0.33(-0.86%)
Sep 16, 2011 38.09 38.12 37.51 38.07 2,412,355 +0.38(+1.01%)
Sep 15, 2011 38.69 38.69 36.82 37.69 4,058,677 -0.58(-1.52%)
Sep 14, 2011 38.49 38.73 37.85 38.27 1,531,437 -0.07(-0.18%)
Sep 13, 2011 37.91 38.43 37.70 38.34 1,456,761 +0.48(+1.27%)
Sep 12, 2011 37.22 37.92 37.08 37.86 1,816,551 +0.39(+1.03%)
Sep 09, 2011 38.16 38.17 37.34 37.47 2,304,843 -0.95(-2.46%)
Sep 08, 2011 39.19 39.40 38.33 38.42 1,765,375 -0.99(-2.52%)
Sep 07, 2011 38.60 39.49 38.56 39.41 1,463,613 +1.28(+3.36%)
Sep 06, 2011 37.11 38.28 37.07 38.13 2,226,586 +0.09(+0.22%)
Sep 02, 2011 38.05 38.56 37.98 38.04 1,764,345 -0.57(-1.47%)
Sep 01, 2011 38.74 39.29 38.40 38.61 2,036,161 -0.22(-0.56%)
Aug 31, 2011 38.63 39.08 38.55 38.83 2,671,214 +0.50(+1.32%)
Aug 30, 2011 38.25 38.54 37.90 38.32 1,196,585 -0.13(-0.34%)
Aug 29, 2011 37.77 38.47 37.71 38.46 1,096,134 +0.99(+2.65%)
Aug 26, 2011 36.27 37.46 35.88 37.46 1,700,648 +0.77(+2.09%)
Aug 25, 2011 37.63 37.83 36.48 36.70 1,625,892 -0.84(-2.23%)
Aug 24, 2011 36.68 37.58 36.42 37.53 1,744,173 +0.65(+1.77%)
Aug 23, 2011 35.83 36.92 35.49 36.88 1,813,455 +1.19(+3.35%)
Aug 22, 2011 36.65 36.67 35.60 35.69 2,172,499 -0.36(-0.99%)
Aug 19, 2011 36.05 37.08 35.93 36.04 2,132,674 -0.41(-1.13%)
Aug 18, 2011 36.97 37.10 36.14 36.46 3,261,606 -1.25(-3.31%)
Aug 17, 2011 38.35 38.41 37.35 37.70 2,328,856 -0.24(-0.63%)
Aug 16, 2011 37.67 38.19 37.43 37.94 2,090,036 -0.02(-0.04%)
Aug 15, 2011 37.22 38.00 37.15 37.96 1,779,651 +0.70(+1.87%)
Aug 12, 2011 36.91 37.47 36.80 37.26 3,158,312 +0.50(+1.37%)
Aug 11, 2011 36.01 37.21 35.87 36.76 3,746,576 +0.92(+2.58%)
Aug 10, 2011 37.26 37.49 35.77 35.83 4,676,883 -1.96(-5.19%)
Aug 09, 2011 38.41 37.84 35.87 37.80 3,311,803 +1.06(+2.89%)
Aug 08, 2011 38.41 38.88 36.72 36.73 4,212,728 -2.55(-6.49%)
Aug 05, 2011 39.00 40.16 38.45 39.29 5,379,052 +0.59(+1.52%)
Aug 04, 2011 39.26 39.77 38.69 38.70 4,018,585 -1.05(-2.63%)
Aug 03, 2011 39.64 39.78 38.60 39.74 4,778,879 +0.05(+0.14%)
Aug 02, 2011 40.15 40.53 39.64 39.69 3,395,970 -0.83(-2.05%)
Aug 01, 2011 42.40 42.40 40.14 40.52 4,209,110 -1.36(-3.26%)
Jul 29, 2011 42.02 42.50 41.66 41.88 2,186,016 -0.42(-0.99%)
Jul 28, 2011 42.20 42.59 42.12 42.30 2,501,535 +0.10(+0.24%)
Jul 27, 2011 43.01 43.03 42.19 42.20 2,499,540 -1.02(-2.37%)
Jul 26, 2011 43.71 43.71 43.02 43.23 2,465,264 -0.41(-0.94%)
Jul 25, 2011 43.95 43.98 43.37 43.64 2,923,311 -0.56(-1.26%)
Jul 22, 2011 44.01 44.25 43.95 44.19 2,670,056 -0.26(-0.59%)
Jul 21, 2011 44.57 44.57 43.59 44.46 4,677,331 +0.21(+0.47%)
Jul 20, 2011 45.05 45.05 43.91 44.25 6,060,541 -1.19(-2.63%)
Jul 19, 2011 44.52 45.48 44.47 45.44 2,998,183 +0.45(+1.00%)
Jul 18, 2011 44.83 45.11 44.66 44.99 1,706,182 -0.03(-0.07%)
Jul 15, 2011 45.05 45.23 44.57 45.02 1,675,927 +0.05(+0.10%)
Jul 14, 2011 44.99 45.19 44.79 44.98 3,892,962 -0.28(-0.62%)
Jul 13, 2011 45.46 45.68 45.12 45.26 2,354,394 -0.12(-0.27%)
Jul 12, 2011 45.30 45.86 45.30 45.38 1,729,600 -0.06(-0.14%)
Jul 11, 2011 45.92 45.92 45.37 45.44 1,542,348 -0.78(-1.69%)
Jul 08, 2011 46.61 46.69 45.92 46.23 1,172,070 -0.76(-1.62%)
Jul 07, 2011 46.98 47.15 46.68 46.99 1,388,007 +0.31(+0.66%)
Jul 06, 2011 46.19 46.93 46.17 46.68 1,836,956 +0.40(+0.87%)
Jul 05, 2011 46.28 46.40 45.98 46.27 1,501,675 -0.14(-0.30%)
Jul 01, 2011 45.94 46.43 45.45 46.41 1,456,740 +0.58(+1.27%)
Jun 30, 2011 45.57 46.19 45.54 45.83 1,752,267 +0.54(+1.18%)
Jun 29, 2011 46.00 46.05 45.21 45.30 2,785,142 -0.55(-1.20%)
Jun 28, 2011 46.15 46.15 45.41 45.85 2,310,754 -0.19(-0.42%)
Jun 27, 2011 46.11 46.20 45.86 46.04 1,144,568 +0.05(+0.10%)
Jun 24, 2011 46.63 46.73 45.77 45.99 2,462,490 -0.63(-1.36%)
Jun 23, 2011 46.81 46.84 46.07 46.63 2,395,000 -0.46(-0.99%)
Jun 22, 2011 47.06 47.39 46.95 47.09 2,243,884 +0.04(+0.08%)
Jun 21, 2011 47.00 47.15 46.76 47.05 2,959,248 +0.15(+0.33%)
Jun 20, 2011 47.11 47.11 46.84 46.90 3,478,372 +0.02(+0.03%)
Jun 17, 2011 46.84 47.22 46.71 46.88 3,264,894 +0.31(+0.66%)
Jun 16, 2011 45.93 46.63 45.79 46.57 2,657,732 +0.64(+1.40%)
Jun 15, 2011 45.83 46.26 45.66 45.93 1,985,722 -0.17(-0.37%)
Jun 14, 2011 45.94 46.26 45.91 46.10 1,434,649 +0.34(+0.74%)
Jun 13, 2011 45.33 45.91 45.10 45.76 1,729,978 +0.46(+1.03%)
Jun 10, 2011 45.30 45.57 45.07 45.30 1,669,846 -0.07(-0.15%)
Jun 09, 2011 44.89 45.64 44.86 45.37 1,277,011 +0.45(+1.00%)
Jun 08, 2011 44.78 45.20 44.74 44.92 1,696,829 +0.02(+0.03%)
Jun 07, 2011 44.95 45.06 44.86 44.90 2,243,051 +0.02(+0.05%)
Jun 06, 2011 44.94 44.99 44.85 44.88 3,780,169 -0.21(-0.46%)
Jun 03, 2011 44.70 45.21 44.65 45.09 2,804,247 +0.60(+1.34%)
May 24, 2011 44.71 44.79 44.49 44.49 1,707,124 -0.21(-0.47%)
May 23, 2011 44.54 44.71 44.18 44.70 2,418,409 -0.34(-0.76%)
May 20, 2011 44.78 45.14 44.78 45.04 2,104,338 -0.19(-0.41%)
May 19, 2011 45.29 45.33 44.94 45.23 1,920,344 +0.05(+0.12%)
May 18, 2011 44.90 45.23 44.68 45.17 1,518,100 +0.33(+0.73%)
May 17, 2011 44.57 44.88 44.41 44.85 1,921,435 +0.22(+0.49%)
May 16, 2011 44.24 44.71 44.08 44.63 1,882,323 +0.19(+0.44%)
May 13, 2011 44.62 45.00 44.18 44.44 1,588,960 -0.26(-0.59%)
May 12, 2011 44.11 44.82 43.87 44.70 1,892,618 +0.57(+1.28%)
May 11, 2011 44.13 44.28 43.85 44.13 1,143,931 +0.01(+0.02%)
May 10, 2011 44.12 44.41 43.65 44.13 1,228,363 +0.17(+0.39%)
May 09, 2011 43.84 44.04 43.27 43.96 1,171,372 +0.03(+0.07%)
May 06, 2011 43.65 44.13 43.53 43.93 2,254,207 +0.53(+1.23%)
May 05, 2011 43.17 43.57 43.07 43.39 1,901,412 +0.00(+0.00%)
May 04, 2011 43.17 43.65 43.10 43.39 1,532,996 +0.20(+0.47%)
May 03, 2011 43.59 43.64 43.10 43.19 1,481,307 -0.54(-1.24%)
May 02, 2011 43.80 43.81 43.72 43.73 1,526,044 +0.09(+0.20%)
Apr 29, 2011 43.33 43.69 43.14 43.65 1,918,915 +0.32(+0.73%)
Apr 28, 2011 43.21 43.38 43.11 43.33 1,291,893 +0.12(+0.27%)
Apr 27, 2011 43.05 43.60 43.00 43.21 1,915,815 +0.20(+0.47%)
Apr 26, 2011 43.07 43.31 42.86 43.01 2,725,463 -0.02(-0.05%)
Apr 25, 2011 43.30 43.41 42.83 43.03 1,978,662 -0.74(-1.70%)
Apr 21, 2011 45.03 45.33 43.73 43.78 3,051,610 -1.01(-2.26%)
Apr 20, 2011 45.67 45.67 44.50 44.79 5,390,629 -0.73(-1.60%)
Apr 19, 2011 45.08 45.98 44.91 45.52 2,584,901 +0.42(+0.93%)
Apr 18, 2011 44.83 45.11 44.38 45.10 1,765,569 -0.08(-0.17%)
Apr 15, 2011 45.05 45.53 44.85 45.18 1,811,147 +0.46(+1.04%)
Apr 14, 2011 44.47 44.83 44.31 44.71 1,747,833 +0.13(+0.30%)
Apr 13, 2011 44.90 44.90 44.51 44.58 1,471,060 -0.26(-0.57%)
Apr 12, 2011 44.61 45.04 44.61 44.84 1,070,183 +0.11(+0.24%)
Apr 11, 2011 44.86 45.23 44.59 44.73 896,024 -0.16(-0.36%)
Apr 08, 2011 45.29 45.33 44.62 44.89 1,207,055 -0.19(-0.43%)
Apr 07, 2011 45.15 45.43 44.93 45.09 1,586,784 -0.18(-0.39%)
Apr 06, 2011 45.11 45.57 45.08 45.26 1,394,451 +0.38(+0.85%)
Apr 05, 2011 44.67 45.16 44.45 44.89 1,634,948 +0.17(+0.38%)
Apr 04, 2011 44.51 44.72 44.36 44.71 910,090 +0.25(+0.56%)
Apr 01, 2011 44.68 44.90 44.43 44.47 1,546,742 -0.14(-0.31%)
Mar 31, 2011 44.15 44.65 44.03 44.61 2,016,580 +0.29(+0.65%)
Mar 30, 2011 44.15 44.51 43.97 44.32 1,988,840 +0.30(+0.68%)
Mar 29, 2011 43.22 44.17 42.96 44.02 3,806,170 +1.71(+4.04%)
Mar 28, 2011 42.33 42.65 42.25 42.31 1,230,169 -0.03(-0.07%)
Mar 25, 2011 42.23 42.52 42.03 42.34 1,531,948 +0.16(+0.38%)
Mar 24, 2011 41.63 42.26 41.51 42.18 1,502,043 +0.62(+1.49%)
Mar 23, 2011 41.45 41.85 41.25 41.56 1,089,394 -0.04(-0.09%)
Mar 22, 2011 41.63 42.05 41.58 41.60 757,449 +0.07(+0.17%)
Mar 21, 2011 41.53 41.74 41.49 41.53 1,531,657 +0.00(+0.00%)
Mar 18, 2011 42.04 42.20 41.16 41.53 3,353,911 -0.36(-0.85%)
Mar 17, 2011 42.33 42.42 41.77 41.89 1,270,435 +0.09(+0.20%)
Mar 16, 2011 42.51 42.69 41.53 41.80 2,345,616 -0.87(-2.03%)
Mar 15, 2011 42.46 42.94 42.44 42.67 3,073,655 -0.80(-1.85%)
Mar 14, 2011 43.97 44.07 43.29 43.47 1,700,798 -0.88(-1.99%)
Mar 11, 2011 43.63 44.41 43.63 44.35 1,691,837 +0.46(+1.06%)
Mar 10, 2011 44.11 44.21 43.68 43.89 2,011,253 -0.50(-1.13%)
Mar 09, 2011 44.18 44.58 44.16 44.39 1,593,019 +0.08(+0.17%)
Mar 08, 2011 43.51 44.46 43.44 44.31 3,663,974 +0.87(+2.01%)
Mar 07, 2011 43.90 44.14 43.28 43.44 2,207,359 -0.37(-0.85%)
Mar 04, 2011 43.60 43.99 43.35 43.81 3,381,543 +0.28(+0.64%)
Mar 03, 2011 43.32 43.73 43.09 43.53 3,071,411 +0.08(+0.18%)
Mar 02, 2011 43.46 43.61 43.04 43.46 2,012,974 -0.07(-0.16%)
Mar 01, 2011 43.91 44.07 43.40 43.52 1,883,357 -0.33(-0.76%)
Feb 28, 2011 43.92 44.14 43.66 43.86 2,570,991 +0.06(+0.14%)
Feb 25, 2011 43.66 43.86 43.50 43.80 2,605,577 +0.22(+0.51%)
Feb 24, 2011 43.61 43.90 43.32 43.57 2,777,131 -0.22(-0.49%)
Feb 23, 2011 43.37 43.88 43.28 43.79 2,792,299 +0.36(+0.84%)
Feb 22, 2011 43.93 44.27 43.32 43.42 1,255,875 -1.06(-2.38%)
Feb 18, 2011 44.07 44.63 44.03 44.48 1,328,243 +0.22(+0.49%)
Feb 17, 2011 44.04 44.32 43.75 44.27 1,199,197 +0.02(+0.05%)
Feb 16, 2011 44.02 44.39 43.89 44.24 2,443,697 +0.39(+0.90%)
Feb 15, 2011 44.23 44.23 43.59 43.85 3,078,598 -0.40(-0.91%)
Feb 14, 2011 44.41 44.41 43.72 44.25 1,758,516 -0.18(-0.40%)
Feb 11, 2011 43.97 44.64 43.69 44.43 2,449,353 +0.39(+0.88%)
Feb 10, 2011 44.41 44.69 43.84 44.04 3,398,114 -0.44(-0.99%)
Feb 09, 2011 45.09 45.09 44.33 44.48 2,756,171 -0.65(-1.44%)
Feb 08, 2011 45.39 45.53 45.03 45.13 1,968,947 -0.13(-0.29%)
Feb 07, 2011 45.55 45.68 45.19 45.26 2,220,541 -0.31(-0.68%)
Feb 04, 2011 45.07 45.59 44.85 45.57 2,400,030 +0.50(+1.11%)
Feb 03, 2011 44.24 45.60 44.07 45.07 3,091,888 +0.71(+1.60%)
Feb 02, 2011 43.77 44.49 43.69 44.36 4,070,224 +0.31(+0.70%)
Feb 01, 2011 44.02 44.65 43.93 44.05 20,585,450 +0.04(+0.09%)
Jan 31, 2011 44.55 45.02 43.95 44.01 2,780,659 -0.32(-0.71%)
Jan 28, 2011 44.88 44.92 44.10 44.33 2,451,058 -0.48(-1.07%)
Jan 27, 2011 44.60 45.01 44.55 44.81 3,174,273 +0.22(+0.49%)
Jan 26, 2011 44.75 44.95 44.26 44.59 4,157,344 +1.10(+2.52%)
Jan 25, 2011 42.33 44.17 42.15 43.49 6,082,111 +1.63(+3.90%)
Jan 24, 2011 42.26 42.64 41.77 41.86 2,508,973 -0.26(-0.62%)
Jan 21, 2011 42.19 42.23 41.71 42.13 2,175,705 +0.20(+0.48%)
Jan 20, 2011 41.46 42.18 41.40 41.92 1,471,388 +0.52(+1.25%)
Jan 19, 2011 42.18 42.23 41.24 41.41 1,375,908 -0.68(-1.62%)
Jan 18, 2011 42.31 42.38 41.80 42.09 2,081,727 -0.14(-0.33%)
Jan 14, 2011 42.47 42.47 42.11 42.23 1,385,080 -0.41(-0.96%)
Jan 13, 2011 42.42 42.64 42.20 42.64 1,083,585 +0.13(+0.31%)
Jan 12, 2011 42.38 42.58 41.94 42.50 1,305,465 +0.36(+0.86%)
Jan 11, 2011 41.48 42.24 41.44 42.14 1,269,692 +0.70(+1.68%)
Jan 10, 2011 41.03 41.57 40.86 41.45 1,588,630 +0.39(+0.94%)
Jan 07, 2011 41.84 41.99 40.69 41.06 2,925,558 -1.21(-2.85%)
Jan 06, 2011 42.67 43.00 42.09 42.26 1,473,421 -0.55(-1.28%)
Jan 05, 2011 42.06 42.86 42.06 42.81 1,765,576 +0.69(+1.65%)
Jan 04, 2011 42.35 42.54 41.97 42.12 1,443,627 -0.06(-0.15%)
Jan 03, 2011 41.86 42.66 41.84 42.18 1,587,028 +0.55(+1.32%)
Dec 31, 2010 41.79 41.90 41.56 41.63 809,054 -0.16(-0.39%)
Dec 30, 2010 41.60 41.93 41.60 41.80 948,631 +0.07(+0.17%)
Dec 29, 2010 41.93 42.11 41.72 41.73 732,776 -0.20(-0.48%)
Dec 28, 2010 41.99 42.19 41.70 41.93 476,572 -0.02(-0.06%)
Dec 27, 2010 41.95 42.15 41.91 41.95 453,682 -0.12(-0.29%)
Dec 23, 2010 42.15 42.30 41.97 42.07 551,584 -0.03(-0.07%)
Dec 22, 2010 42.10 42.34 42.02 42.10 1,058,213 +0.04(+0.09%)
Dec 21, 2010 42.19 42.37 41.83 42.07 1,340,893 +0.05(+0.13%)
Dec 20, 2010 41.80 42.16 41.56 42.01 1,256,344 +0.19(+0.44%)
Dec 17, 2010 41.46 42.06 41.38 41.83 2,776,917 +0.32(+0.76%)
Dec 16, 2010 40.80 41.80 40.67 41.51 1,882,617 +0.74(+1.82%)
Dec 15, 2010 39.98 41.00 39.91 40.77 2,498,724 +0.66(+1.63%)
Dec 14, 2010 39.31 40.17 39.30 40.11 1,949,858 +0.79(+2.00%)
Dec 13, 2010 39.54 39.54 39.10 39.33 1,578,640 -0.08(-0.20%)
Dec 10, 2010 38.86 39.54 38.86 39.40 2,353,438 +0.62(+1.59%)
Dec 09, 2010 38.83 39.06 38.59 38.79 893,678 +0.15(+0.40%)
Dec 08, 2010 38.77 38.98 38.59 38.63 944,233 -0.12(-0.30%)
Dec 07, 2010 38.84 39.05 38.70 38.75 1,377,245 +0.10(+0.26%)
Dec 06, 2010 38.36 38.83 38.34 38.65 1,239,992 +0.00(+0.00%)
Dec 03, 2010 39.00 39.10 38.47 38.65 1,474,989 -0.36(-0.93%)
Dec 02, 2010 38.79 39.46 38.63 39.01 1,740,661 +0.15(+0.40%)
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.