Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	49.79	49.90	49.27	49.77	896,069	+0.17(+0.34%)
Aug 30, 2006	49.67	50.09	49.55	49.60	1,334,030	-0.12(-0.25%)
Aug 29, 2006	49.63	49.89	49.52	49.72	2,109,858	+0.15(+0.31%)
Aug 28, 2006	49.21	49.71	49.02	49.57	1,018,378	+0.40(+0.82%)
Aug 25, 2006	49.05	49.40	48.73	49.17	545,029	-0.04(-0.08%)
Aug 24, 2006	48.82	49.35	48.82	49.20	762,395	+0.39(+0.79%)
Aug 23, 2006	49.02	49.13	48.57	48.82	753,096	-0.20(-0.41%)
Aug 22, 2006	48.26	49.47	48.26	49.02	1,300,708	+0.69(+1.43%)
Aug 21, 2006	48.39	48.61	48.21	48.33	593,203	-0.06(-0.13%)
Aug 18, 2006	48.61	48.76	48.24	48.39	1,027,935	-0.16(-0.33%)
Aug 17, 2006	48.31	48.87	48.27	48.55	1,324,344	+0.04(+0.08%)
Aug 16, 2006	48.39	48.76	48.16	48.52	1,182,145	+0.07(+0.14%)
Aug 15, 2006	48.28	48.72	48.20	48.45	1,908,119	+0.48(+1.00%)
Aug 14, 2006	47.93	48.08	47.66	47.97	1,211,980	+0.28(+0.58%)
Aug 11, 2006	47.95	48.00	47.52	47.69	732,173	-0.28(-0.58%)
Aug 10, 2006	47.24	48.08	47.10	47.97	962,583	+0.60(+1.26%)
Aug 09, 2006	47.58	48.00	47.30	47.37	726,748	-0.04(-0.08%)
Aug 08, 2006	47.62	47.84	47.34	47.41	754,000	-0.12(-0.26%)
Aug 07, 2006	47.27	47.66	47.15	47.53	977,307	+0.31(+0.66%)
Aug 04, 2006	47.46	47.62	47.22	47.22	893,874	+0.12(+0.25%)
Aug 03, 2006	46.98	47.32	46.92	47.11	1,007,271	+0.15(+0.31%)
Aug 02, 2006	46.67	47.23	46.67	46.96	1,078,176	+0.34(+0.73%)

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.