Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	44.07	44.27	43.78	44.01	1,296,304	+0.05(+0.11%)
Feb 25, 2010	43.82	44.02	43.57	43.97	1,630,992	-0.10(-0.23%)
Feb 24, 2010	44.00	44.24	43.79	44.07	1,158,868	+0.09(+0.21%)
Feb 23, 2010	44.29	44.41	43.87	43.97	1,624,925	-0.52(-1.17%)
Feb 22, 2010	44.59	44.93	44.41	44.49	1,491,766	-0.10(-0.23%)
Feb 19, 2010	44.60	44.67	44.20	44.59	1,838,695	-0.16(-0.35%)
Feb 18, 2010	44.46	44.95	44.33	44.75	1,108,221	+0.24(+0.54%)
Feb 17, 2010	44.10	44.76	44.08	44.51	1,337,464	+0.54(+1.23%)
Feb 16, 2010	43.66	43.97	43.27	43.97	1,793,230	+0.48(+1.11%)
Feb 12, 2010	42.96	43.48	43.48	43.48	1,323,597	+0.13(+0.30%)
Feb 11, 2010	43.10	43.61	42.78	43.35	1,384,151	+0.11(+0.25%)
Feb 10, 2010	42.98	43.54	42.78	43.24	1,239,858	+0.06(+0.14%)
Feb 09, 2010	42.65	43.52	42.65	43.18	1,480,682	+0.57(+1.35%)
Feb 08, 2010	42.96	42.98	42.37	42.61	1,677,822	-0.51(-1.19%)
Feb 05, 2010	43.06	43.19	42.42	43.12	1,514,220	+0.13(+0.31%)
Feb 04, 2010	43.62	43.68	42.97	42.99	2,259,478	-0.81(-1.86%)
Feb 03, 2010	44.17	44.17	43.59	43.80	1,516,926	-0.40(-0.91%)
Feb 02, 2010	43.84	44.42	43.57	44.21	1,771,279	+0.49(+1.12%)
Feb 01, 2010	43.33	44.14	43.25	43.72	2,590,523	+0.54(+1.25%)
Jan 29, 2010	42.60	43.69	42.60	43.17	2,135,453	-0.29(-0.68%)
Jan 28, 2010	43.90	44.34	43.42	43.47	1,089,829	-0.45(-1.02%)
Jan 27, 2010	44.64	44.74	43.55	43.92	2,482,074	-0.69(-1.55%)
Jan 26, 2010	44.35	44.79	44.11	44.61	1,811,760	+0.06(+0.14%)
Jan 25, 2010	44.38	45.18	43.09	44.55	4,880,726	-1.05(-2.31%)
Jan 22, 2010	46.04	46.25	45.45	45.60	2,274,830	-0.75(-1.62%)
Jan 21, 2010	46.97	47.22	46.07	46.35	1,607,463	-0.67(-1.43%)
Jan 20, 2010	47.78	47.87	46.52	47.03	1,521,037	-0.75(-1.57%)
Jan 19, 2010	46.85	47.82	46.73	47.78	1,382,631	+1.05(+2.26%)
Jan 15, 2010	47.10	46.73	46.73	46.73	1,530,034	-0.50(-1.07%)
Jan 14, 2010	46.60	47.28	46.33	47.23	996,748	+0.74(+1.60%)
Jan 13, 2010	46.14	46.68	45.81	46.49	1,320,031	+0.57(+1.23%)
Jan 12, 2010	46.14	46.39	45.71	45.92	860,083	-0.29(-0.64%)
Jan 11, 2010	46.18	46.52	46.11	46.21	833,412	+0.12(+0.25%)
Jan 08, 2010	46.13	46.56	45.85	46.10	1,431,467	+0.00(+0.00%)
Jan 07, 2010	45.57	46.25	45.51	46.10	1,438,978	+0.44(+0.97%)
Jan 06, 2010	46.18	46.36	44.76	45.66	4,105,857	-0.71(-1.54%)
Jan 05, 2010	47.26	47.34	45.96	46.37	1,979,480	-0.98(-2.08%)
Jan 04, 2010	47.02	47.37	46.63	47.35	1,350,904	+0.60(+1.29%)
Dec 31, 2009	47.35	46.75	46.75	46.75	656,230	-0.70(-1.48%)
Dec 30, 2009	47.66	47.77	47.23	47.45	473,693	-0.25(-0.52%)
Dec 29, 2009	47.60	47.94	47.60	47.70	547,170	+0.05(+0.11%)
Dec 28, 2009	47.65	47.77	47.41	47.65	636,325	-0.03(-0.07%)
Dec 24, 2009	47.50	47.69	47.43	47.68	248,005	+0.18(+0.37%)
Dec 23, 2009	47.51	47.98	47.49	47.50	737,413	-0.08(-0.16%)
Dec 22, 2009	47.74	48.09	47.41	47.58	1,039,451	-0.15(-0.32%)
Dec 21, 2009	47.49	47.94	47.48	47.73	882,115	+0.56(+1.18%)
Dec 18, 2009	47.33	47.49	46.81	47.18	1,816,642	+0.04(+0.08%)
Dec 17, 2009	47.67	47.75	47.03	47.14	1,174,924	-0.77(-1.62%)
Dec 16, 2009	48.25	48.65	47.68	47.91	1,219,629	-0.15(-0.31%)
Dec 15, 2009	47.59	48.33	47.39	48.06	1,319,855	+0.49(+1.03%)
Dec 14, 2009	47.67	47.70	47.32	47.57	1,645,468	+0.78(+1.67%)
Dec 11, 2009	45.88	46.91	45.88	46.79	2,017,173	+0.91(+1.97%)
Dec 10, 2009	45.69	46.06	45.69	45.88	1,293,140	+0.36(+0.80%)
Dec 09, 2009	45.66	45.87	45.40	45.52	1,010,390	-0.07(-0.15%)
Dec 08, 2009	45.35	45.97	45.21	45.59	1,030,974	-0.12(-0.25%)
Dec 07, 2009	45.02	45.94	44.95	45.71	1,151,680	+0.61(+1.36%)
Dec 04, 2009	45.05	45.74	44.88	45.09	1,131,696	+0.38(+0.85%)
Dec 03, 2009	45.24	45.51	44.64	44.71	1,078,653	-0.68(-1.50%)
Dec 02, 2009	45.22	45.68	45.22	45.40	1,128,531	+0.05(+0.12%)

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.