Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.30	11.63	11.23	11.57	2,965,890	+0.27(+2.36%)
Apr 29, 2003	10.96	11.36	10.93	11.30	3,358,517	+0.33(+3.05%)
Apr 28, 2003	11.07	11.07	10.87	10.96	2,263,034	-0.11(-0.98%)
Apr 25, 2003	10.97	11.20	10.97	11.07	2,136,205	+0.10(+0.90%)
Apr 24, 2003	10.74	11.08	10.74	10.97	2,322,962	+0.24(+2.20%)
Apr 23, 2003	10.95	10.96	10.70	10.74	3,203,016	-0.20(-1.82%)
Apr 22, 2003	10.79	10.99	10.68	10.94	7,062,135	-0.12(-1.12%)
Apr 21, 2003	11.34	11.37	10.99	11.06	2,396,838	-0.27(-2.43%)
Apr 17, 2003	10.98	11.40	10.98	11.34	1,938,599	+0.36(+3.28%)
Apr 16, 2003	11.18	11.30	10.93	10.98	4,828,547	-0.40(-3.49%)
Apr 15, 2003	11.86	11.86	11.19	11.37	6,738,733	-0.57(-4.77%)
Apr 14, 2003	11.59	11.98	11.59	11.94	2,169,785	+0.35(+3.04%)
Apr 11, 2003	11.48	11.68	11.48	11.59	1,113,823	+0.16(+1.41%)
Apr 10, 2003	11.52	11.53	11.31	11.43	1,964,947	-0.09(-0.81%)
Apr 09, 2003	11.69	11.75	11.52	11.52	2,392,446	-0.14(-1.16%)
Apr 08, 2003	11.81	11.89	11.64	11.66	2,102,108	-0.14(-1.17%)
Apr 07, 2003	12.10	12.19	11.79	11.79	2,550,014	+0.08(+0.64%)
Apr 04, 2003	12.22	12.24	11.71	11.72	3,649,372	-0.50(-4.12%)
Apr 03, 2003	12.11	12.27	11.92	12.22	2,381,597	+0.19(+1.59%)
Apr 02, 2003	11.85	12.14	11.85	12.03	2,573,262	+0.26(+2.22%)
Apr 01, 2003	11.76	11.83	11.62	11.77	3,082,645	+0.21(+1.86%)
Mar 31, 2003	11.52	11.71	11.40	11.55	2,433,776	+0.02(+0.13%)
Mar 28, 2003	11.39	11.69	11.34	11.54	2,498,353	+0.08(+0.73%)
Mar 27, 2003	11.32	11.50	11.16	11.46	1,851,550	+0.14(+1.21%)
Mar 26, 2003	11.30	11.42	11.24	11.32	2,401,229	-0.05(-0.48%)
Mar 25, 2003	10.89	11.51	10.89	11.37	3,277,151	+0.46(+4.18%)
Mar 24, 2003	11.06	11.06	10.84	10.92	1,951,515	-0.15(-1.35%)
Mar 21, 2003	10.62	11.15	10.57	11.06	4,243,222	+0.51(+4.86%)
Mar 20, 2003	10.55	10.56	10.30	10.55	2,965,631	-0.04(-0.35%)
Mar 19, 2003	10.65	10.70	10.50	10.59	2,284,215	-0.06(-0.55%)
Mar 18, 2003	10.65	10.73	10.26	10.65	1,913,285	-0.02(-0.18%)
Mar 17, 2003	10.18	10.71	10.15	10.67	2,495,511	+0.48(+4.67%)
Mar 14, 2003	10.36	10.50	10.15	10.19	2,219,897	-0.17(-1.61%)
Mar 13, 2003	10.17	10.36	9.988	10.36	3,340,178	+0.28(+2.79%)
Mar 12, 2003	9.862	10.08	9.862	10.08	2,533,741	+0.21(+2.14%)
Mar 11, 2003	9.858	9.949	9.810	9.864	1,676,159	+0.03(+0.30%)
Mar 10, 2003	10.08	10.12	9.773	9.835	1,881,513	-0.32(-3.13%)
Mar 07, 2003	9.969	10.15	9.944	10.15	1,914,060	+0.02(+0.17%)
Mar 06, 2003	10.03	10.16	9.934	10.14	2,296,356	+0.03(+0.33%)
Mar 05, 2003	9.978	10.16	9.922	10.10	1,872,473	+0.12(+1.24%)
Mar 04, 2003	10.21	10.31	9.930	9.978	3,422,836	-0.19(-1.85%)
Mar 03, 2003	10.31	10.35	10.15	10.17	2,897,438	-0.05(-0.45%)
Feb 28, 2003	10.33	10.41	10.18	10.21	2,396,321	-0.11(-1.11%)
Feb 27, 2003	10.50	10.53	10.30	10.33	8,493,677	-0.09(-0.84%)
Feb 26, 2003	10.41	10.63	10.38	10.41	6,223,668	+0.07(+0.65%)
Feb 25, 2003	9.853	10.43	9.678	10.35	7,191,547	+0.29(+2.89%)
Feb 24, 2003	10.16	10.22	10.05	10.06	2,417,502	-0.17(-1.63%)
Feb 21, 2003	9.872	10.23	9.781	10.22	2,795,406	+0.30(+2.98%)
Feb 20, 2003	10.05	10.38	9.911	9.926	3,094,785	-0.13(-1.27%)
Feb 19, 2003	9.485	10.07	9.485	10.05	6,147,725	+0.57(+6.00%)
Feb 18, 2003	9.338	9.533	9.338	9.485	3,512,986	+0.20(+2.15%)
Feb 14, 2003	9.500	9.524	9.167	9.285	7,351,698	-0.18(-1.90%)
Feb 13, 2003	9.707	9.727	9.444	9.465	3,024,009	-0.21(-2.14%)
Feb 12, 2003	9.945	9.978	9.669	9.673	2,289,640	-0.29(-2.93%)
Feb 11, 2003	10.07	10.14	9.909	9.965	1,364,123	-0.06(-0.60%)
Feb 10, 2003	10.02	10.13	9.891	10.02	1,945,574	-0.02(-0.21%)
Feb 07, 2003	10.17	10.21	9.998	10.05	1,290,764	-0.06(-0.61%)
Feb 06, 2003	9.930	10.15	9.930	10.11	2,934,118	+0.19(+1.93%)
Feb 05, 2003	10.22	10.28	9.916	9.916	2,672,710	-0.26(-2.51%)
Feb 04, 2003	10.37	10.37	10.07	10.17	2,061,812	-0.17(-1.68%)

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.