Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.94	41.21	39.91	41.17	2,470,843	+1.38(+3.46%)
Nov 29, 2006	39.44	39.90	39.37	39.79	1,689,462	+0.48(+1.22%)
Nov 28, 2006	39.76	39.77	39.13	39.31	2,486,600	-0.45(-1.13%)
Nov 27, 2006	40.42	40.46	39.57	39.76	2,826,274	-0.69(-1.70%)
Nov 24, 2006	40.73	40.75	40.41	40.45	424,141	-0.29(-0.70%)
Nov 22, 2006	40.39	41.03	40.35	40.73	1,933,175	+0.47(+1.17%)
Nov 21, 2006	40.89	40.94	40.12	40.26	1,937,308	-0.62(-1.52%)
Nov 20, 2006	41.28	41.40	40.43	40.88	2,126,777	-0.43(-1.05%)
Nov 17, 2006	41.31	41.37	40.84	41.32	1,513,296	-0.15(-0.37%)
Nov 16, 2006	41.50	41.55	41.18	41.47	2,033,269	+0.29(+0.70%)
Nov 15, 2006	40.65	41.35	40.49	41.18	2,478,592	+0.56(+1.37%)
Nov 14, 2006	39.82	40.64	39.82	40.63	3,742,234	+0.97(+2.44%)
Nov 13, 2006	39.10	39.72	39.05	39.66	1,584,847	+0.70(+1.79%)
Nov 10, 2006	38.98	39.18	38.82	38.96	1,310,653	+0.02(+0.06%)
Nov 09, 2006	39.41	39.90	38.84	38.94	2,454,828	-0.47(-1.20%)
Nov 08, 2006	39.55	39.55	38.82	39.41	2,414,790	-0.14(-0.35%)
Nov 07, 2006	38.83	39.57	38.83	39.55	2,956,203	+0.75(+1.94%)
Nov 06, 2006	38.40	38.92	38.40	38.80	1,758,559	+0.43(+1.11%)
Nov 03, 2006	38.41	38.69	38.34	38.37	2,497,578	-0.04(-0.10%)
Nov 02, 2006	38.54	38.82	38.33	38.41	2,806,126	+0.05(+0.12%)
Nov 01, 2006	38.51	38.87	38.13	38.37	2,460,381	-0.15(-0.38%)
Oct 31, 2006	38.34	38.72	38.34	38.51	2,047,218	+0.17(+0.44%)
Oct 30, 2006	38.60	38.87	38.33	38.34	1,773,799	-0.14(-0.36%)
Oct 27, 2006	37.82	38.63	37.76	38.48	2,665,219	+0.35(+0.91%)
Oct 26, 2006	38.34	38.57	37.95	38.13	3,408,629	-0.29(-0.77%)
Oct 25, 2006	39.08	39.12	38.19	38.43	3,434,718	-0.65(-1.66%)
Oct 24, 2006	39.33	39.36	38.93	39.08	2,413,111	-0.28(-0.71%)
Oct 23, 2006	39.81	39.87	39.31	39.36	1,899,208	-0.47(-1.19%)
Oct 20, 2006	39.87	40.22	39.81	39.83	2,670,644	+0.12(+0.29%)
Oct 19, 2006	39.45	39.73	38.91	39.71	4,017,331	+1.00(+2.58%)
Oct 18, 2006	38.70	39.05	38.43	38.71	4,751,701	+0.12(+0.30%)
Oct 17, 2006	38.48	38.79	38.28	38.60	3,204,566	+0.03(+0.08%)
Oct 16, 2006	38.06	38.57	38.03	38.57	2,291,835	+0.35(+0.91%)
Oct 13, 2006	37.67	38.42	37.67	38.22	2,883,877	+0.51(+1.36%)
Oct 12, 2006	38.34	38.43	37.62	37.71	4,292,817	-0.91(-2.37%)
Oct 11, 2006	38.29	38.80	38.19	38.62	3,117,387	+0.11(+0.28%)
Oct 10, 2006	38.43	38.78	38.33	38.51	4,378,962	-0.30(-0.78%)
Oct 09, 2006	39.30	39.33	38.67	38.81	3,776,330	-0.91(-2.28%)
Oct 06, 2006	39.86	40.29	39.67	39.72	4,756,092	+0.31(+0.79%)
Oct 05, 2006	38.91	39.68	38.91	39.41	6,394,409	+0.50(+1.29%)
Oct 04, 2006	38.71	39.17	38.05	38.91	10,922,286	+0.19(+0.50%)
Oct 03, 2006	41.50	42.10	38.43	38.71	32,845,514	-8.44(-17.90%)
Oct 02, 2006	47.28	47.32	46.78	47.15	1,260,283	-0.20(-0.43%)
Sep 29, 2006	48.00	48.16	47.35	47.35	1,349,529	-0.63(-1.31%)
Sep 28, 2006	48.21	48.24	47.81	47.98	640,603	-0.22(-0.47%)
Sep 27, 2006	48.42	48.47	47.97	48.21	907,822	-0.32(-0.65%)
Sep 26, 2006	48.00	48.70	47.94	48.52	1,175,817	+0.52(+1.08%)
Sep 25, 2006	48.17	48.24	47.79	48.00	1,508,904	-0.10(-0.21%)
Sep 22, 2006	48.00	48.31	47.92	48.11	840,404	+0.15(+0.31%)
Sep 21, 2006	48.00	48.20	47.71	47.96	816,381	-0.05(-0.10%)
Sep 20, 2006	47.81	48.16	47.70	48.00	1,347,979	+0.23(+0.49%)
Sep 19, 2006	47.81	48.21	47.70	47.77	1,736,603	-0.06(-0.13%)
Sep 18, 2006	48.06	48.50	47.63	47.83	1,303,808	-0.67(-1.37%)
Sep 15, 2006	48.43	48.91	48.39	48.50	1,604,866	+0.25(+0.51%)
Sep 14, 2006	48.57	48.78	48.18	48.25	792,746	-0.32(-0.65%)
Sep 13, 2006	48.84	49.07	48.45	48.57	1,003,913	-0.22(-0.44%)
Sep 12, 2006	48.47	48.90	48.44	48.79	1,267,516	+0.22(+0.46%)
Sep 11, 2006	48.86	48.89	48.46	48.56	1,165,613	-0.33(-0.67%)
Sep 08, 2006	48.54	49.18	48.54	48.89	1,046,275	+0.41(+0.85%)
Sep 07, 2006	48.59	48.78	48.18	48.48	826,326	-0.02(-0.05%)
Sep 06, 2006	48.42	48.75	48.20	48.50	1,319,694	+0.08(+0.16%)
Sep 05, 2006	48.64	48.80	48.15	48.42	1,599,829	-0.22(-0.45%)

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.