Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DGX	135.00	135.99	134.05	134.26	-1.155	601,735	8,417	129.00	151.39
2024-04-25	Z	DGX	137.55	138.61	134.13	135.42	-2.09	1,016,098	13,899	129.00	140.81
2024-04-24	Z	DGX	136.00	138.32	134.95	137.55	0.89	1,566,421	18,236	124.83	137.55
2024-04-23	Z	DGX	135.00	138.91	133.11	136.70	6.66	2,088,321	21,062	124.00	140.47
2024-04-22	Z	DGX	128.75	131.21	128.3813	130.09	1.605	1,694,278	17,445	118.62	145.58
2024-04-19	Z	DGX	126.52	128.88	126.08	128.44	2.55	1,557,641	17,623	127.99	139.92
2024-04-18	Z	DGX	127.25	127.335	125.42	125.91	-1.09	873,688	12,175	125.25	126.80
2024-04-17	Z	DGX	127.62	127.99	126.74	126.98	-0.43	886,750	10,692	126.78	138.54
2024-04-16	Z	DGX	129.43	129.43	127.40	127.42	-1.21	692,266	8,996	126.50	142.81
2024-04-15	Z	DGX	129.55	129.89	128.075	128.665	0.135	698,794	9,950	127.50	128.64
2024-04-12	Z	DGX	129.64	130.2962	128.27	128.53	-1.49	720,163	9,195	127.80	128.93
2024-04-11	Z	DGX	132.28	132.5399	129.18	130.02	-1.66	754,222	8,144	129.49	130.63
2024-04-10	Z	DGX	132.67	132.99	131.14	131.62	-1.14	787,364	10,665	130.84	131.99
2024-04-09	Z	DGX	130.73	132.78	130.73	132.75	2.715	800,033	10,685	128.83	133.40
2024-04-08	Z	DGX	130.63	131.69	130.04	130.04	-0.59	595,109	8,228	129.61	130.66
2024-04-05	Z	DGX	130.25	131.15	129.11	130.63	-0.11	691,495	11,550	114.82	142.76
2024-04-04	Z	DGX	133.10	134.05	131.40	131.50	-0.899	847,776	11,259	131.06	143.52
2024-04-03	Z	DGX	132.10	133.48	131.27	132.39	0.11	1,067,050	13,551	130.77	142.25
2024-04-02	Z	DGX	134.60	134.60	131.395	132.29	-2.51	1,404,317	15,024	130.12	147.24
2024-04-01	Z	DGX	132.73	135.445	131.03	134.77	1.64	2,109,037	17,990	134.77	135.18
2024-03-29	Z	DGX	131.18	133.41	131.18	133.11	2.04	0	0	132.09	133.05
2024-03-28	Z	DGX	131.18	133.41	131.18	133.11	2.04	887,976	9,448	132.09	133.05
2024-03-27	Z	DGX	129.50	131.10	128.71	131.06	2.16	753,019	9,733	131.20	138.80
2024-03-26	Z	DGX	129.62	129.75	128.46	128.87	-0.47	666,194	9,166	128.52	129.65
2024-03-25	Z	DGX	129.93	129.99	128.645	129.28	-0.02	584,237	6,653	128.15	142.66
2024-03-22	Z	DGX	128.89	129.39	128.03	129.30	0.49	708,095	8,160	128.68	140.94
2024-03-21	Z	DGX	127.81	128.96	127.25	128.83	1.08	639,759	8,316	128.40	129.54
2024-03-20	Z	DGX	128.55	129.21	127.32	127.72	-1.36	586,642	7,139	127.63	128.55
2024-03-19	Z	DGX	128.30	129.94	127.82	129.06	0.89	902,785	8,504	127.72	130.00
2024-03-18	Z	DGX	127.73	128.21	126.46	128.14	-0.11	838,241	9,544	115.69	129.98
2024-03-15	Z	DGX	125.65	128.75	125.65	128.28	1.18	1,954,928	12,472	127.72	139.87
2024-03-14	Z	DGX	129.07	129.09	125.09	127.12	-2.25	1,018,880	12,653	126.34	127.47
2024-03-13	Z	DGX	130.00	131.26	128.72	129.41	-0.32	849,373	11,036	129.04	130.09
2024-03-12	Z	DGX	129.06	129.88	128.46	129.74	0.32	909,209	9,915	129.26	130.30
2024-03-11	Z	DGX	127.01	129.63	126.77	129.43	2.182	825,452	8,887	118.37	140.00
2024-03-08	Z	DGX	127.66	128.88	126.97	127.24	-0.14	811,804	10,626	126.72	127.76
2024-03-07	Z	DGX	127.10	127.725	126.64	127.39	0.49	819,221	9,239	126.90	127.94
2024-03-06	Z	DGX	124.65	127.01	124.25	126.92	2.45	1,006,206	11,805	126.16	127.19
2024-03-05	Z	DGX	125.78	126.65	124.34	124.51	-0.80	1,067,982	13,075	113.35	124.99
2024-03-04	Z	DGX	124.10	126.0014	123.88	125.31	0.65	913,698	12,505	124.63	125.66
2024-03-01	Z	DGX	124.41	124.8825	123.66	124.685	-0.205	1,034,122	10,082	123.67	135.68
2024-02-29	Z	DGX	125.88	126.38	124.21	124.89	-0.82	1,590,487	10,562	124.44	125.72
2024-02-28	Z	DGX	126.29	126.90	125.50	125.66	-0.73	583,663	8,370	124.00	127.23
2024-02-27	Z	DGX	125.75	127.31	125.01	126.43	0.245	631,720	9,141	125.00	139.91
2024-02-26	Z	DGX	125.92	127.90	125.44	126.20	-0.88	955,975	11,671	114.88	126.67
2024-02-23	Z	DGX	125.74	127.22	125.49	127.08	1.76	787,396	9,213	126.38	127.42
2024-02-22	Z	DGX	126.14	126.57	124.00	125.34	-1.37	873,792	10,558	121.00	127.75
2024-02-21	Z	DGX	124.06	126.79	123.30	126.73	2.95	1,488,679	13,107	116.00	137.42
2024-02-20	Z	DGX	124.00	125.05	123.35	123.80	-0.205	1,124,842	12,327	121.00	131.00
2024-02-19	Z	DGX	125.68	126.22	123.81	124.00	-1.70	0	0	112.64	124.22
2024-02-16	Z	DGX	125.68	126.22	123.81	124.00	-1.70	1,397,279	16,393	112.64	124.22
2024-02-15	Z	DGX	128.00	128.90	125.27	125.73	-2.04	1,231,678	13,699	125.08	125.90
2024-02-14	Z	DGX	127.87	128.70	126.91	127.72	-0.155	801,068	11,517	126.00	131.32
2024-02-13	Z	DGX	130.02	130.73	127.22	127.86	-2.16	791,493	10,686	126.00	136.78
2024-02-12	Z	DGX	126.48	130.15	126.14	130.01	3.32	1,011,293	13,458	129.52	130.00
2024-02-09	Z	DGX	126.51	127.595	125.9165	126.74	0.21	621,259	9,557	115.96	131.31
2024-02-08	Z	DGX	126.75	127.22	125.21	126.54	-0.88	1,003,351	10,784	115.21	127.05
2024-02-07	Z	DGX	128.00	129.37	126.71	127.42	1.18	1,194,664	13,825	114.07	140.19
2024-02-06	Z	DGX	124.00	126.81	123.73	126.26	2.465	1,942,731	18,593	114.19	126.75
2024-02-05	Z	DGX	124.67	124.88	123.1825	123.78	-1.17	1,380,151	13,592	112.69	124.27
2024-02-02	Z	DGX	126.46	127.13	123.8201	125.00	-2.20	1,276,798	14,580	123.00	126.07
2024-02-01	Z	DGX	124.05	129.60	123.04	127.17	-1.26	2,505,744	24,404	122.25	131.18
2024-01-31	Z	DGX	129.42	129.945	128.20	128.43	-0.43	1,712,907	16,114	113.40	141.91
2024-01-30	Z	DGX	129.61	129.855	128.43	128.83	-0.52	896,441	11,338	114.82	142.36
2024-01-29	Z	DGX	129.90	129.95	128.83	129.34	-1.09	911,204	10,592	128.83	141.59