Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	64.56	65.21	63.86	64.38	1,314,573	-0.14(-0.21%)
Apr 28, 2016	64.53	65.26	64.35	64.52	843,624	-0.33(-0.52%)
Apr 27, 2016	64.70	65.09	64.47	64.85	1,277,944	+0.02(+0.03%)
Apr 26, 2016	64.70	65.09	64.47	64.83	896,759	+0.29(+0.45%)
Apr 25, 2016	64.61	64.66	63.62	64.54	1,315,490	+0.05(+0.08%)
Apr 22, 2016	64.35	64.66	63.72	64.49	1,177,629	+0.26(+0.40%)
Apr 21, 2016	64.17	64.92	62.70	64.23	1,404,883	+0.24(+0.37%)
Apr 20, 2016	63.59	64.26	63.15	64.00	1,100,512	+0.30(+0.47%)
Apr 19, 2016	64.29	64.41	63.43	63.70	924,845	-0.33(-0.51%)
Apr 18, 2016	63.72	64.29	63.40	64.02	945,075	+0.26(+0.40%)
Apr 15, 2016	63.44	63.82	63.04	63.76	864,195	+0.43(+0.68%)
Apr 14, 2016	62.76	63.74	62.48	63.34	918,656	+0.63(+1.00%)
Apr 13, 2016	62.83	62.95	62.44	62.71	1,104,103	+0.32(+0.51%)
Apr 12, 2016	62.43	62.69	62.00	62.39	851,953	+0.17(+0.28%)
Apr 11, 2016	62.10	62.36	61.73	62.22	727,187	+0.26(+0.41%)
Apr 08, 2016	62.17	62.34	61.73	61.97	1,015,225	+0.32(+0.51%)
Apr 07, 2016	62.23	62.80	61.33	61.65	845,472	-1.01(-1.61%)
Apr 06, 2016	61.18	62.74	61.18	62.66	1,043,740	+1.48(+2.42%)
Apr 05, 2016	61.13	61.91	61.11	61.18	1,448,837	-0.55(-0.89%)
Apr 04, 2016	61.95	62.21	61.44	61.73	820,885	-0.09(-0.14%)
Apr 01, 2016	60.63	61.90	60.41	61.81	1,149,701	+0.95(+1.57%)
Mar 31, 2016	61.32	61.52	60.70	60.86	1,457,331	-0.69(-1.12%)
Mar 30, 2016	61.23	61.87	60.93	61.55	1,172,596	+0.66(+1.09%)
Mar 29, 2016	59.85	60.91	59.52	60.88	830,719	+0.92(+1.53%)
Mar 28, 2016	59.67	60.28	59.30	59.96	1,033,303	+0.52(+0.87%)
Mar 24, 2016	59.15	59.44	59.44	59.44	1,040,452	-0.31(-0.51%)
Mar 23, 2016	59.63	60.18	59.49	59.75	959,552	+0.23(+0.39%)
Mar 22, 2016	59.48	59.78	58.91	59.52	1,043,376	-0.12(-0.20%)
Mar 21, 2016	59.74	59.87	59.15	59.64	1,019,031	-0.08(-0.13%)
Mar 18, 2016	58.97	60.13	58.83	59.72	2,000,934	+0.88(+1.49%)
Mar 17, 2016	59.20	59.37	58.09	58.84	1,260,809	-0.51(-0.86%)
Mar 16, 2016	58.97	59.61	58.74	59.35	921,154	+0.32(+0.55%)
Mar 15, 2016	59.02	59.32	58.46	59.03	1,027,368	-0.47(-0.79%)
Mar 14, 2016	59.74	60.37	59.41	59.49	1,063,026	-0.74(-1.23%)
Mar 11, 2016	58.56	60.53	58.44	60.24	1,409,928	+2.29(+3.95%)
Mar 10, 2016	58.80	58.84	57.37	57.94	1,296,274	-0.49(-0.85%)
Mar 09, 2016	58.46	58.73	58.00	58.44	894,316	+0.15(+0.26%)
Mar 08, 2016	58.93	58.97	58.11	58.28	1,053,173	-1.01(-1.71%)
Mar 07, 2016	58.67	59.62	58.65	59.30	1,160,772	+0.26(+0.43%)
Mar 04, 2016	59.37	59.53	58.88	59.04	1,302,756	-0.33(-0.56%)
Mar 03, 2016	57.66	59.48	57.66	59.38	1,410,024	+1.52(+2.62%)
Mar 02, 2016	58.10	58.48	57.40	57.86	1,120,998	-0.47(-0.80%)
Mar 01, 2016	57.75	58.57	56.77	58.33	1,083,790	+1.66(+2.93%)
Feb 29, 2016	57.25	57.50	56.65	56.67	1,012,004	-0.59(-1.03%)
Feb 26, 2016	56.92	57.83	56.88	57.25	1,171,847	+0.43(+0.75%)
Feb 25, 2016	56.62	57.03	56.27	56.83	1,260,677	+0.55(+0.98%)
Feb 24, 2016	55.87	56.42	55.41	56.27	1,187,752	-0.06(-0.11%)
Feb 23, 2016	56.77	56.95	56.22	56.33	915,833	-0.48(-0.84%)
Feb 22, 2016	56.92	57.70	56.65	56.81	962,646	+0.33(+0.59%)
Feb 19, 2016	56.15	56.57	55.59	56.48	1,109,910	+0.22(+0.39%)
Feb 18, 2016	55.06	56.95	54.38	56.26	1,584,237	+1.26(+2.29%)
Feb 17, 2016	54.32	55.19	53.70	55.00	1,098,906	+1.15(+2.14%)
Feb 16, 2016	52.91	54.15	52.74	53.85	1,051,926	+1.12(+2.13%)
Feb 12, 2016	52.60	52.72	52.72	52.72	868,217	+0.51(+0.98%)
Feb 11, 2016	52.18	52.88	52.05	52.21	1,265,272	-0.70(-1.32%)
Feb 10, 2016	51.71	54.04	51.60	52.91	1,207,729	+1.34(+2.59%)
Feb 09, 2016	50.92	51.97	50.81	51.57	1,754,839	+0.01(+0.02%)
Feb 08, 2016	52.42	52.55	50.82	51.56	1,304,801	-1.29(-2.43%)
Feb 05, 2016	54.38	54.39	52.76	52.85	1,567,358	-1.55(-2.85%)
Feb 04, 2016	54.44	55.28	54.15	54.40	1,169,005	-0.13(-0.23%)
Feb 03, 2016	54.79	54.87	53.47	54.53	1,660,995	+0.04(+0.08%)
Feb 02, 2016	55.45	55.95	54.27	54.49	1,215,291	-1.61(-2.87%)

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.