Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	45.33	46.11	45.12	46.09	1,683,608	+1.69(+3.80%)
Nov 29, 2011	43.96	44.69	43.95	44.40	1,653,045	+0.33(+0.75%)
Nov 28, 2011	43.46	44.07	43.04	44.07	2,173,286	+1.30(+3.05%)
Nov 25, 2011	43.26	43.48	42.76	42.77	554,252	-0.64(-1.47%)
Nov 23, 2011	43.64	43.80	43.18	43.41	2,151,331	-0.45(-1.02%)
Nov 22, 2011	42.78	44.18	42.54	43.85	2,869,123	+0.94(+2.18%)
Nov 21, 2011	42.71	43.08	42.58	42.92	1,332,115	-0.41(-0.94%)
Nov 18, 2011	43.37	43.49	42.88	43.33	1,570,377	+0.06(+0.15%)
Nov 17, 2011	43.46	43.64	42.63	43.26	2,635,470	-0.19(-0.43%)
Nov 16, 2011	43.98	44.28	43.41	43.45	1,338,864	-1.10(-2.47%)
Nov 15, 2011	45.05	45.16	44.48	44.55	1,301,244	-0.54(-1.20%)
Nov 14, 2011	44.79	45.28	44.58	45.10	1,220,844	-0.12(-0.26%)
Nov 11, 2011	45.18	45.57	45.10	45.21	1,260,290	+0.24(+0.52%)
Nov 10, 2011	44.03	45.26	43.96	44.98	1,893,999	+1.26(+2.88%)
Nov 09, 2011	44.30	44.40	43.36	43.72	1,523,162	-1.51(-3.34%)
Nov 08, 2011	44.87	45.42	44.62	45.23	1,571,780	+0.57(+1.28%)
Nov 07, 2011	44.51	44.89	44.01	44.66	1,621,134	+0.79(+1.81%)
Nov 04, 2011	43.28	43.92	42.86	43.86	1,459,106	+0.18(+0.41%)
Nov 03, 2011	44.00	44.25	43.55	43.68	1,290,949	-0.02(-0.04%)
Nov 02, 2011	43.57	43.77	43.13	43.70	1,482,380	+0.69(+1.61%)
Nov 01, 2011	43.27	43.70	42.72	43.01	3,251,854	-0.84(-1.92%)
Oct 31, 2011	44.63	44.91	43.85	43.85	2,841,404	-1.42(-3.14%)
Oct 28, 2011	44.36	45.40	43.96	45.27	2,501,093	+0.53(+1.19%)
Oct 27, 2011	44.85	44.87	43.78	44.73	3,504,046	+0.68(+1.53%)
Oct 26, 2011	44.27	44.64	43.56	44.06	4,427,225	-0.34(-0.76%)
Oct 25, 2011	43.62	46.16	43.49	44.40	10,482,379	+4.34(+10.83%)
Oct 24, 2011	39.38	40.22	38.97	40.06	2,323,715	+0.86(+2.18%)
Oct 21, 2011	38.78	39.23	38.60	39.20	1,431,928	+0.86(+2.23%)
Oct 20, 2011	38.63	38.73	37.74	38.35	2,048,976	-0.24(-0.63%)
Oct 19, 2011	39.09	39.37	38.54	38.59	1,207,041	-0.46(-1.19%)
Oct 18, 2011	37.76	39.26	37.72	39.05	2,084,188	+1.24(+3.28%)
Oct 17, 2011	38.06	38.16	37.73	37.81	1,101,274	-0.31(-0.82%)
Oct 14, 2011	37.98	38.17	37.61	38.13	841,849	+0.46(+1.23%)
Oct 13, 2011	37.79	37.80	37.12	37.66	993,486	-0.35(-0.91%)
Oct 12, 2011	37.85	38.38	37.69	38.01	985,395	+0.31(+0.83%)
Oct 11, 2011	37.06	38.06	36.70	37.69	2,244,657	+0.14(+0.38%)
Oct 10, 2011	37.06	37.56	36.84	37.55	1,416,912	+0.60(+1.62%)
Oct 07, 2011	37.12	37.31	36.41	36.95	1,670,940	+0.07(+0.19%)
Oct 06, 2011	36.61	36.91	36.50	36.88	2,601,489	+0.25(+0.69%)
Oct 05, 2011	37.36	37.66	36.40	36.63	3,587,533	-0.52(-1.40%)
Oct 04, 2011	35.94	37.17	35.38	37.15	3,511,201	+0.85(+2.35%)
Oct 03, 2011	38.26	38.70	36.09	36.30	3,378,809	-2.41(-6.22%)
Sep 30, 2011	39.17	39.86	38.70	38.70	2,464,582	-1.06(-2.66%)
Sep 29, 2011	39.59	39.77	39.01	39.76	2,227,691	+0.67(+1.73%)
Sep 28, 2011	39.66	39.68	38.98	39.09	2,844,795	-0.40(-1.01%)
Sep 27, 2011	39.38	40.01	39.03	39.49	2,508,482	+0.56(+1.43%)
Sep 26, 2011	37.83	38.99	37.72	38.93	1,804,912	+1.25(+3.33%)
Sep 23, 2011	36.66	37.75	36.66	37.68	2,155,258	+0.01(+0.02%)
Sep 22, 2011	37.47	38.04	37.10	37.67	3,181,250	-0.85(-2.22%)
Sep 21, 2011	38.87	39.32	38.52	38.52	2,561,701	-0.45(-1.15%)
Sep 20, 2011	38.40	39.24	38.29	38.97	2,381,534	+0.81(+2.12%)
Sep 19, 2011	37.90	38.31	37.63	38.16	1,418,590	-0.33(-0.86%)
Sep 16, 2011	38.52	38.55	37.93	38.49	2,385,788	+0.38(+1.01%)
Sep 15, 2011	39.12	39.12	37.23	38.11	4,013,979	-0.59(-1.52%)
Sep 14, 2011	38.92	39.17	38.27	38.70	1,514,572	-0.07(-0.18%)
Sep 13, 2011	38.33	38.86	38.12	38.77	1,440,717	+0.49(+1.27%)
Sep 12, 2011	37.64	38.34	37.50	38.28	1,796,546	+0.39(+1.03%)
Sep 09, 2011	38.59	38.59	37.76	37.89	2,279,459	-0.96(-2.46%)
Sep 08, 2011	39.63	39.84	38.76	38.84	1,745,933	-1.00(-2.52%)
Sep 07, 2011	39.03	39.93	38.99	39.85	1,447,495	+1.29(+3.36%)
Sep 06, 2011	37.52	38.70	37.48	38.55	2,202,065	+0.09(+0.22%)
Sep 02, 2011	38.48	38.99	38.40	38.47	1,744,914	-0.57(-1.47%)

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.