Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DGX.US
144.34+1.91(+1.34%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 137.42 | 137.42 | 135.35 | 136.34 | 695 156 | 0 |
01.05.2024 | 138.31 | 138.41 | 136.46 | 137.55 | 676 634 | 0 |
30.04.2024 | 138.80 | 139.64 | 137.23 | 138.18 | 1 067 313 | 0 |
29.04.2024 | 134.50 | 142.46 | 134.47 | 139.50 | 2 790 061 | 0 |
26.04.2024 | 135.00 | 135.99 | 134.05 | 134.26 | 601 724 | 0 |
25.04.2024 | 137.55 | 138.62 | 134.13 | 135.42 | 1 016 037 | 0 |
24.04.2024 | 136.00 | 138.32 | 134.95 | 137.55 | 1 566 421 | 0 |
23.04.2024 | 135.00 | 138.91 | 133.11 | 136.70 | 2 088 311 | 0 |
22.04.2024 | 128.75 | 131.21 | 128.34 | 130.09 | 1 694 228 | 0 |
19.04.2024 | 126.52 | 128.88 | 126.08 | 128.44 | 1 557 580 | 0 |
18.04.2024 | 127.25 | 127.33 | 125.42 | 125.91 | 873 688 | 0 |
17.04.2024 | 127.62 | 127.99 | 126.74 | 126.98 | 886 750 | 0 |
16.04.2024 | 129.43 | 129.42 | 127.40 | 127.42 | 692 266 | 0 |
15.04.2024 | 129.28 | 129.89 | 128.06 | 128.64 | 698 794 | 0 |
12.04.2024 | 129.64 | 130.30 | 128.27 | 128.53 | 720 157 | 0 |
11.04.2024 | 132.28 | 132.54 | 129.18 | 130.02 | 753 016 | 0 |
10.04.2024 | 132.67 | 132.99 | 131.14 | 131.62 | 787 364 | 0 |
09.04.2024 | 130.73 | 132.78 | 130.99 | 132.75 | 800 031 | 0 |
08.04.2024 | 130.63 | 131.69 | 130.04 | 130.04 | 595 109 | 0 |
05.04.2024 | 130.25 | 131.15 | 129.11 | 130.63 | 691 495 | 0 |
04.04.2024 | 133.10 | 134.05 | 131.40 | 131.50 | 847 776 | 0 |
03.04.2024 | 132.10 | 133.48 | 131.27 | 132.39 | 1 067 047 | 0 |
02.04.2024 | 134.60 | 134.60 | 131.40 | 132.29 | 1 404 294 | 0 |
01.04.2024 | 132.66 | 135.45 | 131.03 | 134.77 | 2 108 992 | 0 |
28.03.2024 | 131.18 | 133.11 | 133.11 | 133.11 | 888 001 | 0 |
27.03.2024 | 129.50 | 131.10 | 128.71 | 131.06 | 752 825 | 0 |
26.03.2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666 193 | 0 |
25.03.2024 | 129.93 | 129.99 | 128.65 | 129.28 | 511 427 | 0 |
22.03.2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708 095 | 0 |
21.03.2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639 759 | 0 |
20.03.2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586 641 | 0 |
19.03.2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902 785 | 0 |
18.03.2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838 241 | 0 |
15.03.2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1 954 922 | 0 |
14.03.2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1 018 877 | 0 |
13.03.2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849 355 | 0 |
12.03.2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909 207 | 0 |
11.03.2024 | 127.01 | 129.63 | 126.77 | 129.43 | 823 996 | 0 |
08.03.2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811 798 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus