Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.10	46.27	45.66	45.92	1,855,147	-0.26(-0.57%)
Nov 29, 2012	45.84	46.50	45.67	46.18	1,070,224	+0.56(+1.22%)
Nov 28, 2012	45.26	45.70	45.08	45.62	868,734	+0.23(+0.51%)
Nov 27, 2012	45.31	45.70	45.19	45.39	874,730	-0.10(-0.21%)
Nov 26, 2012	45.82	45.99	44.97	45.49	1,935,744	-0.59(-1.28%)
Nov 23, 2012	45.64	46.09	45.53	46.08	345,219	+0.60(+1.31%)
Nov 21, 2012	45.50	45.74	45.20	45.48	1,028,856	-0.09(-0.19%)
Nov 20, 2012	45.86	45.92	45.18	45.57	1,122,374	-0.44(-0.95%)
Nov 19, 2012	46.09	46.28	45.85	46.01	1,214,672	+0.07(+0.16%)
Nov 16, 2012	45.12	46.05	44.98	45.93	1,872,906	+1.03(+2.30%)
Nov 15, 2012	44.80	45.01	44.49	44.90	657,564	+0.15(+0.34%)
Nov 14, 2012	45.05	45.31	44.64	44.75	794,733	-0.29(-0.64%)
Nov 13, 2012	45.39	45.58	45.03	45.04	1,220,536	-0.43(-0.94%)
Nov 12, 2012	45.55	45.93	45.33	45.47	638,093	+0.03(+0.07%)
Nov 09, 2012	45.53	46.13	45.30	45.43	960,089	-0.13(-0.28%)
Nov 08, 2012	46.10	46.35	45.55	45.56	715,277	-0.58(-1.26%)
Nov 07, 2012	46.67	47.04	46.06	46.14	819,323	-0.69(-1.48%)
Nov 06, 2012	46.40	47.01	46.14	46.83	759,912	+0.41(+0.87%)
Nov 05, 2012	45.73	46.48	45.67	46.43	728,859	+0.38(+0.83%)
Nov 02, 2012	46.57	46.63	46.04	46.05	761,293	-0.40(-0.86%)
Nov 01, 2012	45.88	46.46	45.78	46.44	840,431	+0.57(+1.25%)
Oct 31, 2012	46.51	46.60	45.67	45.87	786,506	-0.48(-1.05%)
Oct 26, 2012	46.58	46.36	46.36	46.36	1,000,730	-0.21(-0.46%)
Oct 25, 2012	46.64	46.72	46.21	46.57	1,214,017	+0.14(+0.29%)
Oct 24, 2012	46.53	46.77	46.36	46.44	982,249	+0.08(+0.17%)
Oct 23, 2012	46.86	46.86	46.32	46.36	1,149,773	-0.67(-1.42%)
Oct 19, 2012	47.98	47.99	46.98	47.02	1,290,406	-1.09(-2.26%)
Oct 18, 2012	47.33	48.50	46.93	48.11	2,823,664	+0.63(+1.32%)
Oct 17, 2012	49.10	49.28	47.48	47.48	4,481,615	-2.88(-5.71%)
Oct 16, 2012	50.75	50.92	50.02	50.36	1,892,014	-0.46(-0.91%)
Oct 15, 2012	50.39	50.86	50.27	50.82	862,047	+0.45(+0.88%)
Oct 12, 2012	51.19	51.20	50.31	50.38	707,668	-0.68(-1.32%)
Oct 11, 2012	50.69	51.47	50.60	51.05	882,839	+0.66(+1.31%)
Oct 10, 2012	50.62	50.75	50.23	50.39	699,244	-0.14(-0.27%)
Oct 09, 2012	51.24	51.44	50.38	50.53	874,231	-0.87(-1.70%)
Oct 08, 2012	51.05	51.55	50.88	51.40	683,798	+0.41(+0.79%)
Oct 05, 2012	51.07	51.31	50.85	51.00	418,302	+0.08(+0.16%)
Oct 04, 2012	50.88	50.99	50.36	50.92	515,774	+0.06(+0.11%)
Oct 03, 2012	50.66	50.93	50.42	50.86	733,256	+0.30(+0.60%)
Oct 02, 2012	50.58	50.75	50.08	50.56	882,870	+0.18(+0.36%)
Oct 01, 2012	50.50	50.69	50.12	50.38	1,149,761	-0.03(-0.06%)
Sep 28, 2012	50.28	50.50	49.93	50.41	892,696	-0.06(-0.13%)
Sep 27, 2012	49.71	50.68	49.65	50.47	827,965	+0.92(+1.86%)
Sep 26, 2012	49.94	50.07	49.50	49.55	594,651	-0.44(-0.87%)
Sep 25, 2012	49.88	50.26	49.82	49.99	749,641	+0.13(+0.27%)
Sep 24, 2012	49.83	49.98	49.41	49.85	816,385	-0.08(-0.16%)
Sep 21, 2012	49.68	50.13	49.65	49.93	1,141,283	+0.34(+0.69%)
Sep 20, 2012	49.37	49.72	49.16	49.59	648,411	+0.08(+0.16%)
Sep 19, 2012	49.38	49.60	49.04	49.51	899,743	+0.22(+0.45%)
Sep 18, 2012	49.10	49.74	48.95	49.29	594,073	+0.25(+0.50%)
Sep 17, 2012	48.81	49.21	48.58	49.04	689,043	+0.27(+0.55%)
Sep 14, 2012	48.99	48.99	48.43	48.77	1,303,498	-0.52(-1.05%)
Sep 13, 2012	48.63	49.38	48.44	49.29	897,541	+0.67(+1.37%)
Sep 12, 2012	48.96	49.07	48.46	48.62	816,387	-0.33(-0.68%)
Sep 11, 2012	48.89	49.13	48.77	48.96	704,601	+0.16(+0.32%)
Sep 10, 2012	49.11	49.15	48.78	48.80	769,857	-0.32(-0.66%)
Sep 07, 2012	49.47	49.53	48.96	49.12	720,177	-0.39(-0.78%)
Sep 06, 2012	48.72	49.69	48.67	49.51	1,242,631	+1.05(+2.18%)
Sep 05, 2012	48.21	48.69	48.10	48.46	876,004	+0.27(+0.56%)

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.