Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	38.40	40.77	38.40	39.74	2,209,792	-0.07(-0.18%)
Apr 29, 2009	40.10	40.39	39.57	39.81	1,723,897	-0.23(-0.58%)
Apr 28, 2009	39.98	40.70	39.84	40.05	1,986,871	+0.03(+0.08%)
Apr 27, 2009	39.05	40.31	38.82	40.01	2,310,047	+1.12(+2.89%)
Apr 24, 2009	39.33	39.54	38.71	38.89	1,315,637	-0.11(-0.28%)
Apr 23, 2009	40.62	40.76	38.73	39.00	3,154,493	-1.63(-4.00%)
Apr 22, 2009	40.35	40.91	40.21	40.63	3,184,807	-0.71(-1.72%)
Apr 21, 2009	39.95	42.16	39.80	41.34	4,865,175	+2.24(+5.72%)
Apr 20, 2009	38.56	39.29	38.43	39.10	2,208,851	+0.18(+0.46%)
Apr 17, 2009	38.41	39.10	38.23	38.92	1,920,306	+0.67(+1.76%)
Apr 16, 2009	38.25	38.41	37.71	38.25	1,018,134	+0.21(+0.55%)
Apr 15, 2009	37.60	38.11	37.40	38.04	1,577,410	+0.36(+0.97%)
Apr 14, 2009	37.36	37.91	37.16	37.68	1,270,109	+0.02(+0.04%)
Apr 13, 2009	37.42	37.81	37.21	37.66	1,012,895	+0.09(+0.25%)
Apr 09, 2009	37.49	37.69	37.00	37.57	1,002,103	+0.74(+2.02%)
Apr 08, 2009	36.98	37.31	36.33	36.82	967,991	+0.04(+0.11%)
Apr 07, 2009	36.49	37.18	36.25	36.79	1,199,272	-0.22(-0.61%)
Apr 06, 2009	36.78	37.68	36.62	37.01	1,249,184	+0.01(+0.02%)
Apr 03, 2009	37.21	37.41	36.36	37.00	1,126,606	-0.29(-0.79%)
Apr 02, 2009	37.21	37.92	36.82	37.30	1,490,523	+0.63(+1.71%)
Apr 01, 2009	36.43	36.75	35.75	36.67	1,259,267	-0.09(-0.25%)
Mar 31, 2009	36.39	37.40	36.37	36.76	1,399,352	+0.34(+0.94%)
Mar 30, 2009	35.60	36.55	35.36	36.42	1,541,104	-0.13(-0.36%)
Mar 26, 2009	36.32	36.74	35.97	36.55	2,286,580	+0.34(+0.94%)
Mar 25, 2009	35.76	36.53	35.66	36.21	1,885,839	+0.47(+1.32%)
Mar 24, 2009	35.38	36.13	35.21	35.74	1,619,646	+0.04(+0.11%)
Mar 23, 2009	34.99	35.70	34.90	35.70	1,480,919	+0.84(+2.42%)
Mar 20, 2009	34.49	35.24	34.42	34.86	3,094,913	+0.51(+1.49%)
Mar 19, 2009	35.26	35.65	34.11	34.35	1,850,081	-0.89(-2.52%)
Mar 18, 2009	35.48	36.04	34.97	35.23	2,262,554	-0.20(-0.58%)
Mar 17, 2009	35.69	35.87	34.76	35.44	2,264,310	-0.18(-0.50%)
Mar 16, 2009	36.18	36.53	35.51	35.62	1,928,343	-0.31(-0.86%)
Mar 13, 2009	35.59	36.06	35.19	35.93	0	+0.30(+0.85%)
Mar 12, 2009	34.23	35.65	34.04	35.62	1,756,771	+1.40(+4.10%)
Mar 11, 2009	34.93	35.52	34.15	34.22	1,413,883	-0.57(-1.62%)
Mar 10, 2009	33.83	34.84	33.65	34.79	2,090,920	+1.14(+3.38%)
Mar 09, 2009	33.94	34.31	33.38	33.65	1,840,743	-0.74(-2.14%)
Mar 06, 2009	33.17	34.39	32.80	34.39	0	-0.48(-1.38%)
Mar 05, 2009	35.15	35.51	34.65	34.87	2,022,196	-0.98(-2.72%)
Mar 04, 2009	35.17	36.51	35.10	35.84	2,002,382	+1.02(+2.94%)
Mar 02, 2009	34.87	35.48	34.80	34.82	2,568,439	-0.67(-1.88%)
Feb 27, 2009	36.73	37.09	35.40	35.48	0	-1.78(-4.78%)
Feb 26, 2009	39.54	39.54	37.23	37.27	2,372,265	-1.83(-4.67%)
Feb 25, 2009	39.51	39.94	38.87	39.09	1,865,899	-0.67(-1.67%)
Feb 24, 2009	38.98	39.87	38.73	39.76	2,268,111	+1.07(+2.76%)
Feb 23, 2009	39.87	39.87	38.45	38.69	2,573,316	-0.93(-2.35%)
Feb 20, 2009	38.78	39.74	38.56	39.62	0	+0.25(+0.63%)
Feb 19, 2009	39.30	39.75	39.02	39.37	1,633,117	+0.25(+0.63%)
Feb 18, 2009	39.27	39.46	38.78	39.12	1,626,689	+0.01(+0.02%)
Feb 17, 2009	39.05	39.48	38.75	39.12	1,442,238	-1.17(-2.90%)
Feb 13, 2009	39.68	40.57	39.29	40.29	2,491,426	+0.70(+1.76%)
Feb 12, 2009	37.17	39.59	35.94	39.59	3,266,931	-0.04(-0.10%)
Feb 11, 2009	40.22	40.62	38.67	39.63	1,615,655	+0.43(+1.11%)
Feb 10, 2009	40.24	40.35	39.05	39.19	2,852,423	-1.16(-2.88%)
Feb 09, 2009	40.27	40.47	39.70	40.35	1,705,472	-0.03(-0.08%)
Feb 06, 2009	39.46	40.46	39.40	40.39	2,306,169	+0.70(+1.78%)
Feb 05, 2009	38.93	39.82	38.71	39.68	2,163,065	+0.66(+1.69%)
Feb 04, 2009	39.22	39.63	38.74	39.02	3,181,258	-0.18(-0.45%)
Feb 03, 2009	38.91	39.41	38.47	39.20	1,735,274	+0.45(+1.16%)

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.