Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.02	19.31	19.02	19.24	1,234,194	-0.01(-0.04%)
Feb 25, 2005	19.08	19.39	19.08	19.25	1,519,883	+0.09(+0.50%)
Feb 24, 2005	19.00	19.20	18.92	19.15	907,951	+0.16(+0.83%)
Feb 23, 2005	18.87	19.05	18.81	19.00	1,300,321	+0.20(+1.04%)
Feb 22, 2005	18.97	19.03	18.71	18.80	1,346,041	-0.28(-1.48%)
Feb 18, 2005	19.20	19.26	19.05	19.08	1,584,201	-0.06(-0.31%)
Feb 17, 2005	19.29	19.29	19.11	19.14	962,196	-0.15(-0.76%)
Feb 16, 2005	19.29	19.35	19.11	19.29	1,629,405	-0.06(-0.33%)
Feb 15, 2005	19.22	19.55	19.22	19.35	1,857,749	+0.10(+0.51%)
Feb 14, 2005	19.21	19.33	19.20	19.26	1,591,692	-0.10(-0.53%)
Feb 11, 2005	19.26	19.47	19.17	19.36	1,619,589	+0.09(+0.49%)
Feb 10, 2005	19.10	19.27	19.02	19.26	1,662,985	+0.25(+1.32%)
Feb 09, 2005	19.08	19.18	18.94	19.01	1,604,866	-0.06(-0.33%)
Feb 08, 2005	19.10	19.13	18.99	19.08	1,666,085	-0.08(-0.41%)
Feb 07, 2005	19.13	19.19	19.05	19.16	1,511,100	-0.05(-0.25%)
Feb 04, 2005	18.83	19.25	18.81	19.20	2,220,413	+0.38(+2.02%)
Feb 03, 2005	18.70	18.84	18.63	18.82	1,054,154	+0.02(+0.10%)
Feb 02, 2005	18.66	18.84	18.53	18.81	1,442,390	+0.13(+0.67%)
Feb 01, 2005	18.46	18.70	18.40	18.68	1,518,849	+0.23(+1.26%)
Jan 31, 2005	18.31	18.58	18.31	18.45	1,757,009	+0.13(+0.70%)
Jan 28, 2005	18.45	18.54	18.16	18.32	2,391,155	-0.24(-1.29%)
Jan 27, 2005	17.61	18.60	17.61	18.56	5,195,603	+1.23(+7.10%)
Jan 26, 2005	17.30	17.40	17.25	17.33	1,089,025	+0.10(+0.57%)
Jan 25, 2005	17.45	17.49	17.16	17.23	1,979,929	-0.18(-1.02%)
Jan 24, 2005	17.51	17.56	17.38	17.41	1,653,944	-0.01(-0.07%)
Jan 21, 2005	17.71	17.80	17.35	17.42	2,240,045	-0.29(-1.63%)
Jan 20, 2005	17.87	17.93	17.67	17.71	1,466,413	-0.16(-0.89%)
Jan 19, 2005	17.99	18.00	17.86	17.87	1,288,180	-0.13(-0.70%)
Jan 18, 2005	18.00	18.07	17.91	17.99	1,002,750	-0.06(-0.32%)
Jan 14, 2005	17.95	18.12	17.85	18.05	780,347	+0.15(+0.83%)
Jan 13, 2005	18.14	18.38	17.88	17.90	2,010,151	-0.20(-1.10%)
Jan 12, 2005	17.73	18.17	17.72	18.10	3,259,327	+0.55(+3.11%)
Jan 11, 2005	17.71	17.74	17.48	17.55	1,653,686	-0.14(-0.78%)
Jan 10, 2005	17.67	17.81	17.65	17.69	1,964,689	-0.00(-0.02%)
Jan 07, 2005	17.95	17.97	17.65	17.70	2,550,272	-0.14(-0.77%)
Jan 06, 2005	18.01	18.01	17.76	17.83	2,068,012	-0.05(-0.28%)
Jan 05, 2005	18.13	18.13	17.87	17.88	1,818,486	-0.25(-1.37%)
Jan 04, 2005	18.34	18.39	18.02	18.13	1,332,609	-0.21(-1.12%)
Jan 03, 2005	18.52	18.58	18.29	18.34	1,027,548	-0.16(-0.86%)
Dec 31, 2004	18.62	18.62	18.50	18.50	615,547	-0.11(-0.58%)
Dec 30, 2004	18.51	18.66	18.51	18.60	644,994	+0.07(+0.39%)
Dec 29, 2004	18.44	18.57	18.39	18.53	819,868	+0.02(+0.09%)
Dec 28, 2004	18.32	18.52	18.22	18.51	786,547	+0.15(+0.81%)
Dec 27, 2004	18.47	18.52	18.37	18.37	692,264	-0.08(-0.44%)
Dec 23, 2004	18.37	18.52	18.32	18.45	734,110	+0.14(+0.75%)
Dec 22, 2004	18.38	18.42	18.24	18.31	1,186,149	-0.05(-0.30%)
Dec 21, 2004	18.31	18.43	18.28	18.36	1,070,944	+0.15(+0.82%)
Dec 20, 2004	18.35	18.35	18.10	18.21	906,402	-0.01(-0.03%)
Dec 17, 2004	18.06	18.36	18.05	18.22	2,394,254	+0.04(+0.21%)
Dec 16, 2004	18.29	18.33	18.11	18.18	1,341,392	-0.08(-0.42%)
Dec 15, 2004	18.53	18.53	18.18	18.26	3,867,642	-0.27(-1.45%)
Dec 14, 2004	18.39	18.53	18.33	18.53	1,409,327	-0.10(-0.56%)
Dec 13, 2004	18.66	18.70	18.48	18.63	1,036,847	+0.02(+0.12%)
Dec 10, 2004	18.70	18.74	18.51	18.61	1,379,621	-0.09(-0.47%)
Dec 09, 2004	18.44	18.74	18.36	18.70	1,381,430	+0.15(+0.82%)
Dec 08, 2004	18.20	18.58	18.20	18.54	1,190,798	+0.35(+1.90%)
Dec 07, 2004	18.47	18.47	18.07	18.20	1,392,537	-0.28(-1.53%)
Dec 06, 2004	18.31	18.51	18.28	18.48	1,677,709	+0.15(+0.85%)
Dec 03, 2004	18.24	18.35	18.19	18.32	1,306,779	+0.06(+0.34%)
Dec 02, 2004	18.20	18.38	18.16	18.26	1,026,515	-0.04(-0.21%)

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.