Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	92.33	92.80	91.97	92.12	1,076,975	-0.26(-0.28%)
Apr 27, 2017	92.53	93.05	92.21	92.38	1,015,506	+0.04(+0.05%)
Apr 26, 2017	92.65	93.05	91.95	92.33	1,404,758	-0.10(-0.10%)
Apr 25, 2017	90.44	92.54	90.06	92.43	2,102,952	+1.55(+1.71%)
Apr 24, 2017	90.68	91.25	90.24	90.88	1,923,296	+0.69(+0.76%)
Apr 21, 2017	90.97	91.89	90.08	90.19	2,533,642	-0.64(-0.70%)
Apr 20, 2017	87.02	90.95	86.63	90.82	3,814,138	+5.17(+6.03%)
Apr 19, 2017	85.12	85.70	85.08	85.66	974,500	+0.87(+1.03%)
Apr 18, 2017	85.08	85.21	84.61	84.78	1,035,807	-0.58(-0.68%)
Apr 17, 2017	85.03	85.39	84.84	85.36	895,312	+0.45(+0.53%)
Apr 13, 2017	85.55	85.59	84.81	84.90	708,986	-0.76(-0.89%)
Apr 12, 2017	85.91	85.96	85.25	85.66	490,594	-0.10(-0.11%)
Apr 11, 2017	85.52	85.81	84.97	85.76	512,704	+0.02(+0.02%)
Apr 10, 2017	85.42	85.95	84.99	85.74	433,742	+0.31(+0.37%)
Apr 07, 2017	85.35	85.60	84.96	85.43	525,182	-0.01(-0.01%)
Apr 06, 2017	85.47	85.51	84.66	85.44	780,945	-0.03(-0.03%)
Apr 05, 2017	85.48	86.27	85.18	85.46	1,108,391	+0.24(+0.28%)
Apr 04, 2017	85.58	85.80	84.97	85.23	1,002,022	-0.34(-0.40%)
Apr 03, 2017	85.43	85.87	85.22	85.57	885,162	+0.24(+0.28%)
Mar 31, 2017	85.25	85.49	85.03	85.33	901,004	-0.16(-0.18%)
Mar 30, 2017	85.34	85.66	85.17	85.49	516,791	+0.13(+0.15%)
Mar 29, 2017	85.71	85.73	85.27	85.36	575,800	-0.54(-0.63%)
Mar 28, 2017	85.61	86.07	84.95	85.90	837,561	+0.17(+0.20%)
Mar 27, 2017	85.22	85.88	84.72	85.72	929,342	-0.05(-0.06%)
Mar 24, 2017	85.51	86.22	85.40	85.78	1,017,203	+0.37(+0.44%)
Mar 23, 2017	85.57	86.35	85.25	85.40	789,177	-0.26(-0.30%)
Mar 22, 2017	85.72	85.85	85.15	85.66	1,008,639	+0.12(+0.14%)
Mar 21, 2017	86.35	86.69	85.18	85.54	1,294,555	-0.64(-0.75%)
Mar 20, 2017	86.33	86.44	85.92	86.18	662,904	+0.10(+0.11%)
Mar 17, 2017	85.89	86.33	85.83	86.09	1,780,989	+0.30(+0.34%)
Mar 16, 2017	86.75	86.91	85.51	85.79	1,247,080	-0.89(-1.02%)
Mar 15, 2017	85.92	86.76	85.64	86.68	1,046,790	+0.94(+1.09%)
Mar 14, 2017	86.04	86.43	85.33	85.74	954,074	-0.11(-0.13%)
Mar 13, 2017	85.98	86.01	85.28	85.85	704,396	+0.01(+0.01%)
Mar 10, 2017	85.28	86.00	85.18	85.85	631,815	+0.50(+0.59%)
Mar 09, 2017	85.18	85.69	84.82	85.34	584,330	+0.24(+0.29%)
Mar 08, 2017	85.12	85.66	85.01	85.10	691,795	-0.22(-0.25%)
Mar 07, 2017	85.12	85.68	84.78	85.31	793,596	-0.17(-0.20%)
Mar 06, 2017	85.22	85.69	84.98	85.49	792,372	-0.13(-0.15%)
Mar 03, 2017	85.42	85.73	85.17	85.62	586,948	+0.22(+0.25%)
Mar 02, 2017	85.38	85.69	85.03	85.40	700,578	-0.11(-0.13%)
Mar 01, 2017	84.97	85.82	84.72	85.51	963,059	+0.83(+0.99%)
Feb 28, 2017	84.47	85.02	84.41	84.68	799,655	-0.03(-0.03%)
Feb 27, 2017	84.64	84.83	84.43	84.71	594,313	+0.14(+0.16%)
Feb 24, 2017	83.19	84.60	82.99	84.57	928,764	+1.48(+1.78%)
Feb 23, 2017	83.17	83.50	82.79	83.09	811,500	+0.01(+0.01%)
Feb 22, 2017	83.03	83.39	82.86	83.08	899,527	-0.23(-0.28%)
Feb 21, 2017	82.98	83.63	82.87	83.32	734,443	+0.20(+0.24%)
Feb 17, 2017		83.12	83.12	83.12	0	+0.30(+0.36%)
Feb 16, 2017	83.06	83.82	82.47	82.82	876,456	-0.08(-0.09%)
Feb 15, 2017	81.92	83.00	81.92	82.90	1,239,746	+0.68(+0.82%)
Feb 14, 2017	81.48	82.27	81.48	82.22	881,506	+0.56(+0.69%)
Feb 13, 2017	81.35	81.77	81.35	81.66	748,640	+0.35(+0.43%)
Feb 10, 2017	81.55	81.88	81.21	81.31	1,010,311	-0.18(-0.22%)
Feb 09, 2017	80.87	81.72	80.59	81.49	874,594	+0.63(+0.77%)
Feb 08, 2017	80.47	81.05	80.23	80.87	717,832	+0.37(+0.46%)
Feb 07, 2017	80.48	80.79	80.03	80.49	940,694	-0.14(-0.17%)
Feb 06, 2017	81.07	81.07	80.27	80.63	855,762	-0.46(-0.57%)
Feb 03, 2017	80.78	81.20	80.29	81.09	858,555	+0.72(+0.90%)
Feb 02, 2017	80.21	80.81	79.89	80.37	1,208,622	-0.06(-0.08%)

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.