Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.00	45.26	44.68	44.86	1,361,912	-0.26(-0.57%)
Nov 27, 2009	44.98	45.39	44.61	45.12	428,714	-0.60(-1.30%)
Nov 25, 2009	45.68	45.76	45.43	45.71	738,040	+0.15(+0.32%)
Nov 24, 2009	45.33	45.74	45.22	45.57	1,184,798	+0.05(+0.10%)
Nov 23, 2009	45.28	45.55	45.06	45.52	1,502,943	+0.50(+1.10%)
Nov 20, 2009	44.95	45.27	44.87	45.02	1,720,236	+0.02(+0.03%)
Nov 19, 2009	45.16	45.16	44.52	45.01	1,414,696	-0.27(-0.60%)
Nov 18, 2009	45.63	45.79	45.25	45.28	1,153,445	-0.46(-1.00%)
Nov 17, 2009	45.99	45.99	45.37	45.74	1,331,053	-0.27(-0.59%)
Nov 16, 2009	45.58	46.12	45.40	46.01	1,295,988	+0.60(+1.33%)
Nov 13, 2009	45.23	45.59	45.07	45.40	1,539,851	+0.37(+0.83%)
Nov 12, 2009	44.83	45.57	44.33	45.03	1,546,863	+0.02(+0.03%)
Nov 11, 2009	45.47	45.50	44.76	45.02	1,600,636	-0.31(-0.68%)
Nov 10, 2009	45.25	45.69	45.15	45.33	1,287,806	-0.12(-0.26%)
Nov 09, 2009	44.99	45.50	44.75	45.44	1,825,725	+0.66(+1.47%)
Nov 06, 2009	44.60	44.85	44.33	44.78	1,525,485	+0.19(+0.42%)
Nov 05, 2009	43.86	44.60	43.86	44.60	1,143,604	+0.78(+1.78%)
Nov 04, 2009	43.87	44.33	43.75	43.82	1,892,876	-0.02(-0.04%)
Nov 03, 2009	43.45	43.83	43.28	43.83	1,857,725	+0.37(+0.86%)
Nov 02, 2009	43.48	43.78	43.06	43.46	1,820,661	+0.15(+0.36%)
Oct 30, 2009	43.85	44.06	43.03	43.30	1,789,759	-0.68(-1.55%)
Oct 29, 2009	43.44	43.99	43.30	43.99	2,281,583	+0.70(+1.63%)
Oct 28, 2009	43.34	43.71	43.22	43.28	2,220,738	-0.19(-0.45%)
Oct 27, 2009	43.37	43.97	43.13	43.48	1,204,436	+0.13(+0.30%)
Oct 26, 2009	43.71	44.19	43.20	43.34	1,176,189	-0.26(-0.60%)
Oct 23, 2009	43.53	43.72	43.35	43.61	1,456,781	-0.41(-0.93%)
Oct 22, 2009	43.51	44.13	43.23	44.02	2,684,964	+0.46(+1.07%)
Oct 21, 2009	43.96	44.28	43.34	43.55	2,828,048	-0.29(-0.67%)
Oct 20, 2009	43.26	43.93	43.20	43.85	3,251,238	-0.06(-0.14%)
Oct 19, 2009	42.79	44.08	42.78	43.91	2,541,845	+1.20(+2.81%)
Oct 16, 2009	42.45	42.89	42.20	42.71	1,789,026	-0.34(-0.79%)
Oct 15, 2009	42.78	43.07	42.45	43.05	1,654,823	+0.12(+0.29%)
Oct 14, 2009	42.26	43.03	41.96	42.93	1,442,700	+0.89(+2.12%)
Oct 13, 2009	42.20	42.39	41.76	42.04	1,213,054	-0.25(-0.59%)
Oct 12, 2009	42.45	42.58	42.16	42.28	1,394,517	-0.25(-0.58%)
Oct 09, 2009	41.88	42.53	41.84	42.53	1,290,189	+0.77(+1.85%)
Oct 08, 2009	41.40	41.97	41.20	41.76	1,537,296	+0.46(+1.11%)
Oct 07, 2009	40.87	41.36	40.79	41.30	1,255,579	+0.29(+0.70%)
Oct 06, 2009	40.76	41.22	40.39	41.01	1,260,398	+0.34(+0.84%)
Oct 05, 2009	40.37	40.71	39.98	40.67	1,756,232	+0.35(+0.86%)
Oct 02, 2009	39.94	40.55	39.64	40.32	1,809,506	+0.30(+0.75%)
Oct 01, 2009	40.26	40.46	39.97	40.02	1,645,602	-0.39(-0.96%)
Sep 30, 2009	40.45	40.65	40.02	40.41	1,546,691	-0.05(-0.13%)
Sep 29, 2009	40.80	40.88	40.08	40.46	1,524,105	-0.15(-0.36%)
Sep 28, 2009	40.45	40.87	40.40	40.61	1,714,014	+0.20(+0.50%)
Sep 25, 2009	40.25	41.04	39.50	40.41	2,203,768	-0.17(-0.42%)
Sep 24, 2009	41.39	41.63	40.29	40.58	2,300,192	-0.67(-1.63%)
Sep 23, 2009	41.29	41.68	40.51	41.25	2,862,138	+0.05(+0.11%)
Sep 22, 2009	39.94	43.19	39.52	41.21	9,828,442	+1.34(+3.36%)
Sep 21, 2009	39.15	40.77	39.15	39.87	3,148,418	+0.38(+0.96%)
Sep 18, 2009	39.77	39.95	38.90	39.49	4,125,148	-0.19(-0.49%)
Sep 17, 2009	40.22	40.42	39.59	39.68	4,527,873	-0.78(-1.92%)
Sep 16, 2009	40.39	40.92	39.87	40.46	3,540,601	-0.76(-1.85%)
Sep 15, 2009	41.95	41.95	41.05	41.22	2,959,330	-0.85(-2.02%)
Sep 14, 2009	41.91	42.16	41.83	42.07	1,686,110	+0.09(+0.22%)
Sep 11, 2009	42.21	42.48	41.93	41.98	1,542,804	-0.26(-0.60%)
Sep 10, 2009	41.68	42.24	41.34	42.24	1,031,115	+0.57(+1.36%)
Sep 09, 2009	41.27	41.88	41.14	41.67	1,517,421	+0.36(+0.88%)
Sep 08, 2009	42.07	42.24	40.90	41.31	2,637,747	-0.67(-1.60%)
Sep 04, 2009	41.59	42.13	41.43	41.98	1,149,587	+0.44(+1.06%)
Sep 03, 2009	41.07	41.60	40.73	41.54	1,645,020	+0.49(+1.19%)
Sep 02, 2009	40.80	41.56	40.80	41.05	1,888,573	+0.07(+0.17%)

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.