Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	103.55	104.79	101.42	102.35	2,577,165	-3.20(-3.03%)
Apr 29, 2020	105.21	106.86	101.56	105.55	2,357,672	+1.52(+1.47%)
Apr 28, 2020	113.57	116.19	103.95	104.02	5,185,517	-3.82(-3.54%)
Apr 27, 2020	101.72	108.54	101.11	107.84	4,798,594	+8.74(+8.82%)
Apr 24, 2020	94.61	101.45	93.43	99.10	4,169,540	+5.54(+5.92%)
Apr 23, 2020	92.95	95.51	91.92	93.56	3,373,354	+1.00(+1.08%)
Apr 22, 2020	92.99	96.30	88.79	92.56	4,057,358	+4.76(+5.42%)
Apr 21, 2020	86.44	88.68	86.03	87.80	2,809,030	-0.53(-0.60%)
Apr 20, 2020	87.56	89.51	86.91	88.33	1,705,974	-0.34(-0.39%)
Apr 17, 2020	86.44	89.11	86.19	88.67	2,549,642	+4.32(+5.12%)
Apr 16, 2020	82.86	85.05	81.88	84.35	1,740,407	+1.58(+1.91%)
Apr 15, 2020	80.39	83.21	80.19	82.77	1,510,073	-0.98(-1.17%)
Apr 14, 2020	81.33	84.14	80.96	83.75	1,443,763	+3.41(+4.25%)
Apr 13, 2020	83.44	83.64	79.38	80.34	1,256,233	-3.10(-3.72%)
Apr 09, 2020	82.73	86.57	82.60	83.44	2,101,445	+1.79(+2.20%)
Apr 08, 2020	78.08	82.73	78.08	81.65	1,920,515	+4.12(+5.31%)
Apr 07, 2020	77.45	78.55	75.40	77.53	1,881,410	+4.39(+6.00%)
Apr 06, 2020	70.45	74.30	69.33	73.14	2,147,128	+5.49(+8.12%)
Apr 03, 2020	70.95	71.42	67.35	67.65	1,729,933	-3.79(-5.31%)
Apr 02, 2020	71.40	73.26	70.05	71.44	2,427,262	-1.22(-1.68%)
Apr 01, 2020	70.37	72.87	68.35	72.66	3,293,258	-1.41(-1.91%)
Mar 31, 2020	75.12	75.44	72.93	74.07	2,682,657	-2.55(-3.32%)
Mar 30, 2020	76.73	77.69	74.50	76.61	1,835,155	-0.02(-0.02%)
Mar 27, 2020	78.77	80.67	75.98	76.63	2,047,905	-5.43(-6.62%)
Mar 26, 2020	74.27	84.39	74.10	82.07	3,588,821	+9.18(+12.59%)
Mar 25, 2020	72.16	74.78	70.95	72.89	2,634,651	-0.24(-0.33%)
Mar 24, 2020	72.14	73.36	68.98	73.13	2,900,270	+3.82(+5.51%)
Mar 23, 2020	68.31	74.58	67.53	69.31	2,886,054	-0.09(-0.13%)
Mar 20, 2020	74.75	75.43	67.76	69.40	2,859,154	-3.75(-5.13%)
Mar 19, 2020	70.87	77.85	67.77	73.16	2,882,600	+1.71(+2.39%)
Mar 18, 2020	75.12	76.54	68.88	71.45	2,658,680	-8.07(-10.15%)
Mar 17, 2020	81.74	82.68	73.90	79.52	3,538,689	-0.17(-0.21%)
Mar 16, 2020	81.82	84.00	76.80	79.69	3,980,426	-9.57(-10.73%)
Mar 13, 2020	89.29	94.59	83.29	89.26	3,545,186	+5.87(+7.03%)
Mar 12, 2020	86.38	86.71	81.23	83.39	3,037,443	-8.60(-9.35%)
Mar 11, 2020	96.47	96.47	89.49	91.99	3,435,941	-6.10(-6.22%)
Mar 10, 2020	104.23	104.44	94.78	98.09	3,563,895	-3.23(-3.19%)
Mar 09, 2020	100.58	103.31	98.98	101.32	3,452,707	-2.01(-1.95%)
Mar 06, 2020	107.77	107.77	100.28	103.33	3,290,417	-3.38(-3.16%)
Mar 05, 2020	109.12	109.38	105.26	106.70	4,260,302	+0.18(+0.17%)
Mar 04, 2020	101.81	106.53	101.81	106.52	2,257,157	+6.30(+6.29%)
Mar 03, 2020	103.58	104.19	99.08	100.22	1,740,047	-3.19(-3.09%)
Mar 02, 2020	98.68	103.50	98.23	103.41	1,995,935	+5.58(+5.70%)
Feb 28, 2020	100.80	100.82	95.58	97.83	2,935,259	-4.53(-4.42%)
Feb 27, 2020	100.56	104.46	100.32	102.36	2,274,252	+0.96(+0.95%)
Feb 26, 2020	102.47	103.13	101.40	101.40	1,184,859	-0.43(-0.43%)
Feb 25, 2020	103.98	104.13	101.43	101.83	990,663	-1.79(-1.73%)
Feb 24, 2020	103.13	104.33	102.80	103.62	1,037,189	-0.75(-0.72%)
Feb 21, 2020	104.08	104.77	103.50	104.37	1,052,140	+0.29(+0.27%)
Feb 20, 2020	104.30	104.53	103.52	104.08	564,338	-0.59(-0.56%)
Feb 19, 2020	104.23	105.13	103.97	104.67	911,164	+0.82(+0.79%)
Feb 18, 2020	103.95	104.09	102.84	103.85	979,502	-0.24(-0.23%)
Feb 14, 2020	103.57	104.09	103.04	104.09	727,120	+0.64(+0.61%)
Feb 13, 2020	102.23	103.99	102.04	103.46	1,033,719	+0.93(+0.91%)
Feb 12, 2020	103.79	104.16	102.32	102.53	1,589,848	-1.11(-1.07%)
Feb 11, 2020	103.39	104.21	102.89	103.63	911,349	+0.67(+0.65%)
Feb 10, 2020	102.66	102.99	102.17	102.96	734,568	+0.16(+0.15%)
Feb 07, 2020	103.16	103.52	102.66	102.80	511,163	-0.22(-0.21%)
Feb 06, 2020	103.85	104.23	102.48	103.02	716,252	-0.27(-0.26%)
Feb 05, 2020	103.06	104.23	102.85	103.29	1,154,263	+0.66(+0.65%)
Feb 04, 2020	103.68	104.23	102.54	102.63	1,091,349	-0.53(-0.51%)

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.