Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DGX.US
148.60+4.01(+2.77%)(czas lokalny: 16.07.2024 16:00)Quest Diagnostics, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 145.34 | 148.73 | 144.29 | 148.60 | 937 649 | 0 |
15.07.2024 | 144.09 | 146.51 | 143.74 | 144.59 | 1 113 655 | 0 |
12.07.2024 | 144.17 | 145.22 | 143.49 | 144.11 | 580 793 | 0 |
11.07.2024 | 141.85 | 143.75 | 141.37 | 143.50 | 951 550 | 0 |
10.07.2024 | 140.73 | 140.95 | 138.93 | 140.45 | 722 889 | 0 |
09.07.2024 | 138.62 | 139.21 | 136.99 | 138.36 | 931 717 | 0 |
08.07.2024 | 140.39 | 140.94 | 138.84 | 138.92 | 642 489 | 0 |
05.07.2024 | 141.21 | 142.00 | 138.77 | 140.45 | 1 017 592 | 0 |
03.07.2024 | 139.98 | 140.94 | 137.21 | 140.90 | 808 361 | 0 |
02.07.2024 | 137.06 | 138.05 | 136.35 | 136.64 | 996 968 | 0 |
01.07.2024 | 137.52 | 139.28 | 136.30 | 137.09 | 623 110 | 0 |
28.06.2024 | 137.94 | 138.70 | 135.47 | 136.88 | 1 270 555 | 0 |
27.06.2024 | 138.58 | 139.38 | 137.02 | 137.34 | 915 967 | 0 |
26.06.2024 | 137.80 | 138.71 | 136.96 | 138.60 | 661 134 | 0 |
25.06.2024 | 139.78 | 140.46 | 137.61 | 138.30 | 609 098 | 0 |
24.06.2024 | 139.36 | 140.58 | 138.22 | 140.23 | 599 412 | 0 |
21.06.2024 | 138.64 | 139.74 | 137.90 | 138.96 | 897 958 | 0 |
20.06.2024 | 136.37 | 138.29 | 135.82 | 138.20 | 714 337 | 0 |
18.06.2024 | 136.33 | 137.30 | 137.30 | 137.30 | 759 682 | 0 |
17.06.2024 | 136.77 | 137.75 | 136.60 | 137.02 | 712 043 | 0 |
14.06.2024 | 138.00 | 139.20 | 137.01 | 137.85 | 647 144 | 0 |
13.06.2024 | 138.88 | 139.13 | 137.48 | 138.53 | 667 954 | 0 |
12.06.2024 | 141.57 | 141.73 | 138.16 | 138.83 | 821 362 | 0 |
11.06.2024 | 140.96 | 141.43 | 140.34 | 140.76 | 543 983 | 0 |
10.06.2024 | 141.97 | 142.20 | 140.43 | 141.47 | 582 107 | 0 |
07.06.2024 | 142.30 | 143.20 | 142.08 | 142.34 | 365 771 | 0 |
06.06.2024 | 142.37 | 143.84 | 142.06 | 142.64 | 586 291 | 0 |
05.06.2024 | 141.27 | 143.00 | 140.80 | 142.69 | 837 471 | 0 |
04.06.2024 | 140.97 | 142.01 | 139.71 | 141.57 | 817 216 | 0 |
03.06.2024 | 140.92 | 142.25 | 139.83 | 141.11 | 634 332 | 0 |
31.05.2024 | 139.58 | 142.06 | 139.39 | 141.97 | 2 232 752 | 0 |
30.05.2024 | 137.97 | 139.68 | 137.36 | 139.33 | 838 371 | 0 |
29.05.2024 | 138.13 | 139.07 | 137.34 | 138.19 | 986 766 | 0 |
28.05.2024 | 140.80 | 141.58 | 138.67 | 138.91 | 886 249 | 0 |
24.05.2024 | 140.43 | 141.28 | 141.28 | 141.28 | 647 499 | 0 |
23.05.2024 | 141.21 | 142.92 | 139.98 | 140.04 | 1 147 080 | 0 |
22.05.2024 | 142.16 | 143.44 | 141.51 | 141.86 | 805 651 | 0 |
21.05.2024 | 144.29 | 144.50 | 142.72 | 143.34 | 561 762 | 0 |
20.05.2024 | 144.16 | 145.62 | 143.90 | 144.17 | 1 078 781 | 0 |
17.05.2024 | 143.00 | 144.46 | 141.96 | 144.34 | 1 422 813 | 0 |
16.05.2024 | 140.77 | 142.95 | 140.41 | 142.43 | 986 861 | 0 |
15.05.2024 | 139.41 | 141.01 | 139.03 | 140.78 | 757 612 | 0 |
14.05.2024 | 141.04 | 141.18 | 138.07 | 139.16 | 741 078 | 0 |
13.05.2024 | 138.67 | 141.73 | 138.16 | 140.78 | 1 116 211 | 0 |
10.05.2024 | 138.12 | 138.96 | 137.40 | 138.42 | 569 562 | 0 |
09.05.2024 | 136.12 | 138.37 | 135.97 | 138.16 | 588 253 | 0 |
08.05.2024 | 137.22 | 137.71 | 136.10 | 136.14 | 612 346 | 0 |
07.05.2024 | 136.02 | 137.16 | 135.35 | 136.94 | 637 785 | 0 |
06.05.2024 | 138.02 | 138.11 | 135.56 | 135.64 | 750 585 | 0 |
03.05.2024 | 136.66 | 137.48 | 135.26 | 137.38 | 640 495 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus