Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.18	43.44	42.79	43.15	1,675,384	-0.03(-0.07%)
Apr 27, 2006	43.27	43.61	42.72	43.18	1,409,714	-0.08(-0.18%)
Apr 26, 2006	43.44	43.47	42.88	43.26	1,047,954	-0.24(-0.55%)
Apr 25, 2006	42.86	44.09	42.72	43.50	2,877,290	+1.01(+2.39%)
Apr 24, 2006	42.39	42.92	42.35	42.48	2,246,115	+0.05(+0.11%)
Apr 21, 2006	42.89	42.99	41.86	42.44	2,077,569	-0.29(-0.69%)
Apr 20, 2006	44.06	44.09	42.16	42.73	5,151,303	+3.65(+9.33%)
Apr 19, 2006	39.04	39.41	38.80	39.09	2,104,433	+0.02(+0.06%)
Apr 18, 2006	38.42	39.18	38.42	39.06	1,618,944	+0.75(+1.96%)
Apr 17, 2006	38.43	38.65	38.14	38.31	697,043	-0.19(-0.50%)
Apr 13, 2006	38.64	38.80	38.30	38.50	852,286	-0.14(-0.36%)
Apr 12, 2006	38.67	38.97	38.58	38.64	751,933	+0.12(+0.32%)
Apr 11, 2006	38.86	39.02	38.33	38.52	1,164,451	-0.26(-0.68%)
Apr 10, 2006	38.88	38.93	38.44	38.78	790,938	-0.12(-0.32%)
Apr 07, 2006	39.29	39.53	38.72	38.91	802,562	-0.37(-0.95%)
Apr 06, 2006	39.63	39.63	39.00	39.28	753,096	-0.43(-1.07%)
Apr 05, 2006	39.77	39.77	39.58	39.70	844,279	-0.07(-0.18%)
Apr 04, 2006	39.45	39.98	39.35	39.77	1,328,606	+0.13(+0.33%)
Apr 03, 2006	39.95	39.97	39.40	39.64	1,267,903	-0.08(-0.20%)
Mar 31, 2006	39.87	40.00	39.69	39.72	943,340	-0.22(-0.56%)
Mar 30, 2006	40.02	40.18	39.74	39.94	1,090,962	-0.22(-0.56%)
Mar 29, 2006	40.30	40.38	40.08	40.17	917,638	-0.13(-0.33%)
Mar 28, 2006	40.38	40.59	40.14	40.30	888,837	-0.22(-0.54%)
Mar 27, 2006	40.56	40.81	40.42	40.52	969,558	-0.04(-0.10%)
Mar 24, 2006	39.96	40.78	39.96	40.56	1,337,130	+0.32(+0.79%)
Mar 23, 2006	40.18	40.31	40.11	40.24	895,423	-0.04(-0.10%)
Mar 22, 2006	40.11	40.41	40.05	40.28	1,083,988	+0.23(+0.58%)
Mar 21, 2006	40.25	40.29	39.83	40.05	1,418,626	-0.15(-0.37%)
Mar 20, 2006	40.32	40.46	40.10	40.19	1,191,703	+0.04(+0.10%)
Mar 17, 2006	40.25	40.37	39.87	40.15	1,889,779	-0.06(-0.15%)
Mar 16, 2006	40.55	40.59	40.22	40.22	1,033,360	-0.22(-0.56%)
Mar 15, 2006	40.48	40.71	40.37	40.44	1,217,404	-0.04(-0.10%)
Mar 14, 2006	40.55	40.79	40.45	40.48	1,359,990	-0.12(-0.31%)
Mar 13, 2006	41.00	41.11	40.42	40.60	1,063,840	-0.28(-0.68%)
Mar 10, 2006	40.91	41.06	40.79	40.88	1,165,613	-0.02(-0.06%)
Mar 09, 2006	41.11	41.32	40.81	40.90	686,840	-0.21(-0.51%)
Mar 08, 2006	41.11	41.45	40.92	41.11	1,203,068	+0.00(+0.00%)
Mar 07, 2006	41.45	41.89	40.79	41.11	1,121,055	-0.22(-0.52%)
Mar 06, 2006	41.81	41.93	41.20	41.33	833,559	-0.30(-0.73%)
Mar 03, 2006	41.35	42.07	41.30	41.63	1,096,258	+0.09(+0.22%)
Mar 02, 2006	41.16	41.63	41.12	41.54	1,311,299	+0.39(+0.94%)
Mar 01, 2006	40.94	41.42	40.94	41.15	905,497	+0.22(+0.53%)
Feb 28, 2006	40.97	41.11	40.58	40.94	1,313,107	-0.04(-0.09%)
Feb 27, 2006	40.96	41.31	40.84	40.97	623,942	-0.11(-0.26%)
Feb 24, 2006	41.28	41.28	40.55	41.08	927,454	-0.39(-0.95%)
Feb 23, 2006	40.92	41.69	40.63	41.48	1,451,302	+0.48(+1.17%)
Feb 22, 2006	41.10	41.42	40.94	41.00	921,771	+0.12(+0.30%)
Feb 21, 2006	40.73	41.01	40.57	40.87	747,801	-0.01(-0.02%)
Feb 17, 2006	41.11	41.17	40.83	40.88	912,988	-0.23(-0.56%)
Feb 16, 2006	40.75	41.17	40.68	41.11	1,807,767	+0.48(+1.18%)
Feb 15, 2006	40.15	40.78	40.11	40.63	982,086	+0.39(+0.96%)
Feb 14, 2006	40.13	40.44	39.92	40.25	1,358,699	+0.02(+0.04%)
Feb 13, 2006	40.11	40.28	39.64	40.23	1,242,073	+0.14(+0.35%)
Feb 10, 2006	40.03	40.25	39.87	40.09	836,917	-0.05(-0.14%)
Feb 09, 2006	39.95	40.46	39.77	40.15	1,314,528	+0.31(+0.78%)
Feb 08, 2006	39.80	40.23	39.48	39.84	2,293,902	+0.91(+2.33%)
Feb 07, 2006	38.85	39.09	38.67	38.93	1,023,415	+0.08(+0.20%)
Feb 06, 2006	39.10	39.20	38.71	38.85	1,197,773	-0.38(-0.97%)
Feb 03, 2006	39.10	39.63	39.06	39.23	1,595,050	-0.14(-0.35%)
Feb 02, 2006	38.69	39.38	38.33	39.37	3,630,128	+0.59(+1.52%)

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.