Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	45.12	45.26	44.86	44.87	1,213,173	+0.00(+0.00%)
Feb 27, 2013	44.51	45.00	44.51	44.87	1,124,084	+0.30(+0.66%)
Feb 26, 2013	44.67	44.76	44.07	44.58	1,243,065	+0.13(+0.29%)
Feb 25, 2013	44.86	45.20	44.45	44.45	2,449,507	-0.09(-0.20%)
Feb 22, 2013	45.04	45.15	44.49	44.54	1,529,819	-0.30(-0.68%)
Feb 21, 2013	45.34	45.41	44.74	44.84	1,241,536	-0.57(-1.25%)
Feb 20, 2013	45.93	46.02	45.40	45.41	1,442,128	-0.56(-1.22%)
Feb 19, 2013	45.74	46.21	45.64	45.97	1,202,782	+0.18(+0.38%)
Feb 15, 2013	45.25	45.86	45.16	45.79	1,448,176	+0.63(+1.40%)
Feb 14, 2013	45.36	45.50	45.11	45.16	2,182,281	-0.35(-0.77%)
Feb 13, 2013	45.45	45.78	45.28	45.51	1,298,301	+0.07(+0.16%)
Feb 12, 2013	46.22	46.26	45.32	45.44	2,054,676	-0.84(-1.81%)
Feb 11, 2013	46.81	46.92	46.27	46.28	1,035,801	-0.46(-0.97%)
Feb 08, 2013	46.85	46.93	46.45	46.73	1,223,312	-0.15(-0.32%)
Feb 07, 2013	46.53	47.03	46.49	46.89	1,492,541	+0.44(+0.95%)
Feb 06, 2013	45.96	46.46	45.96	46.45	889,311	+0.35(+0.76%)
Feb 04, 2013	46.31	46.68	46.02	46.10	1,110,876	-0.33(-0.71%)
Feb 01, 2013	46.65	46.71	45.99	46.42	2,001,984	+0.13(+0.28%)
Jan 31, 2013	46.65	46.69	46.21	46.29	2,953,516	-0.32(-0.69%)
Jan 30, 2013	46.53	46.79	46.32	46.61	1,959,322	+0.08(+0.17%)
Jan 29, 2013	46.10	46.54	45.56	46.53	2,470,494	+0.01(+0.02%)
Jan 28, 2013	46.43	46.64	46.10	46.53	1,615,957	+0.24(+0.52%)
Jan 25, 2013	46.69	46.79	46.10	46.29	1,522,721	-0.41(-0.87%)
Jan 24, 2013	46.62	47.41	46.59	46.69	2,088,085	+0.03(+0.07%)
Jan 23, 2013	46.30	47.09	45.82	46.66	4,967,089	-2.73(-5.53%)
Jan 22, 2013	48.92	49.49	48.76	49.39	2,632,304	+0.34(+0.70%)
Jan 18, 2013	48.44	49.05	48.28	49.05	3,746,454	+0.68(+1.40%)
Jan 17, 2013	47.93	48.39	47.89	48.37	941,430	+0.50(+1.03%)
Jan 16, 2013	47.65	47.92	47.42	47.88	929,754	+0.06(+0.12%)
Jan 15, 2013	47.57	47.85	47.21	47.82	892,116	+0.16(+0.34%)
Jan 14, 2013	47.50	47.78	47.29	47.66	1,410,468	+0.20(+0.42%)
Jan 11, 2013	47.51	47.69	47.15	47.46	1,066,868	-0.14(-0.29%)
Jan 10, 2013	47.05	47.70	46.93	47.60	1,484,974	+0.66(+1.40%)
Jan 09, 2013	46.01	47.03	46.01	46.94	2,458,164	+1.10(+2.41%)
Jan 08, 2013	45.96	46.00	45.39	45.84	2,687,929	-0.09(-0.19%)
Jan 07, 2013	46.13	46.13	45.64	45.93	1,860,584	-0.17(-0.36%)
Jan 04, 2013	46.52	46.63	46.05	46.09	1,963,215	-0.29(-0.63%)
Jan 03, 2013	46.58	47.01	46.17	46.39	1,499,648	-0.23(-0.49%)
Jan 02, 2013	46.73	46.74	46.23	46.62	1,541,302	+0.36(+0.77%)
Dec 31, 2012	45.84	46.29	45.47	46.26	729,851	+0.39(+0.85%)
Dec 28, 2012	46.60	46.63	45.86	45.87	684,379	-0.88(-1.89%)
Dec 27, 2012	46.53	46.89	46.44	46.75	782,024	+0.18(+0.39%)
Dec 26, 2012	46.94	47.01	46.36	46.57	685,882	-0.32(-0.68%)
Dec 24, 2012	47.21	47.21	46.76	46.89	379,700	-0.33(-0.71%)
Dec 21, 2012	47.43	47.51	47.21	47.22	1,689,640	-0.50(-1.05%)
Dec 20, 2012	47.95	47.95	47.53	47.72	973,371	-0.10(-0.22%)
Dec 19, 2012	48.10	48.22	47.69	47.83	941,001	-0.30(-0.63%)
Dec 18, 2012	47.43	48.34	47.28	48.13	1,181,128	+0.87(+1.85%)
Dec 17, 2012	47.17	47.44	46.94	47.25	1,092,713	+0.23(+0.49%)
Dec 14, 2012	46.66	47.49	46.49	47.02	1,463,035	+0.35(+0.75%)
Dec 13, 2012	46.76	46.94	46.53	46.67	845,288	-0.13(-0.27%)
Dec 12, 2012	46.46	47.23	46.37	46.80	892,513	+0.28(+0.60%)
Dec 11, 2012	46.11	46.61	46.08	46.52	1,378,027	+0.40(+0.86%)
Dec 10, 2012	46.21	46.30	46.06	46.13	722,754	-0.17(-0.38%)
Dec 07, 2012	46.44	46.44	46.03	46.30	534,519	-0.02(-0.05%)
Dec 06, 2012	46.18	46.38	46.04	46.32	817,015	+0.16(+0.34%)
Dec 05, 2012	46.02	46.42	45.70	46.17	949,233	+0.19(+0.42%)

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.