Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.25	41.42	40.52	41.18	2,299,456	+0.03(+0.08%)
Oct 30, 2007	41.55	41.59	41.04	41.14	1,747,064	-0.46(-1.12%)
Oct 29, 2007	42.11	42.21	41.27	41.61	1,689,720	-0.46(-1.10%)
Oct 26, 2007	42.66	42.66	41.72	42.07	1,476,099	-0.29(-0.69%)
Oct 25, 2007	41.94	43.05	40.34	42.37	4,727,549	+0.36(+0.87%)
Oct 24, 2007	43.09	43.55	41.88	42.00	4,140,415	-2.06(-4.67%)
Oct 23, 2007	43.08	44.30	42.82	44.06	2,318,441	+0.98(+2.28%)
Oct 22, 2007	42.95	43.25	42.56	43.08	1,199,323	-0.13(-0.30%)
Oct 19, 2007	43.17	43.83	43.11	43.21	2,021,129	-0.10(-0.23%)
Oct 18, 2007	43.55	43.72	43.24	43.31	692,781	-0.35(-0.80%)
Oct 17, 2007	43.40	43.99	43.33	43.66	852,803	+0.39(+0.91%)
Oct 16, 2007	43.69	43.69	43.17	43.27	990,739	-0.54(-1.24%)
Oct 15, 2007	43.75	43.93	42.73	43.81	1,235,406	-0.42(-0.95%)
Oct 12, 2007	44.06	44.30	43.94	44.23	556,704	+0.09(+0.21%)
Oct 11, 2007	44.44	44.57	43.87	44.13	1,380,396	-0.28(-0.63%)
Oct 10, 2007	44.40	44.64	44.22	44.41	728,944	-0.01(-0.02%)
Oct 09, 2007	44.29	44.56	44.09	44.42	559,753	+0.15(+0.33%)
Oct 08, 2007	44.02	44.68	44.02	44.27	756,970	+0.28(+0.63%)
Oct 05, 2007	43.91	44.12	43.53	43.99	989,964	+0.25(+0.57%)
Oct 04, 2007	43.99	44.07	43.46	43.75	1,316,853	-0.22(-0.51%)
Oct 03, 2007	44.16	44.33	43.76	43.97	1,164,451	-0.31(-0.70%)
Oct 02, 2007	43.97	44.82	43.96	44.28	971,482	-0.37(-0.83%)
Oct 01, 2007	44.98	45.09	44.52	44.65	1,241,291	-0.08(-0.17%)
Sep 28, 2007	44.95	45.31	44.63	44.73	912,601	-0.28(-0.62%)
Sep 27, 2007	45.32	45.37	44.72	45.01	686,582	-0.15(-0.34%)
Sep 26, 2007	44.87	45.40	44.75	45.16	1,355,341	+0.53(+1.18%)
Sep 25, 2007	44.57	44.78	43.68	44.64	2,205,690	+0.78(+1.78%)
Sep 24, 2007	43.80	44.91	43.56	43.85	1,967,788	-0.02(-0.04%)
Sep 21, 2007	43.78	44.02	43.36	43.87	1,240,264	+0.51(+1.18%)
Sep 20, 2007	43.72	44.02	43.32	43.36	752,450	-0.19(-0.43%)
Sep 19, 2007	43.30	44.18	43.13	43.55	1,915,739	+0.24(+0.55%)
Sep 18, 2007	42.97	43.36	42.72	43.30	943,856	+0.37(+0.87%)
Sep 17, 2007	42.82	43.01	42.45	42.93	634,403	-0.06(-0.14%)
Sep 14, 2007	42.93	43.26	42.79	43.00	584,033	+0.00(+0.00%)
Sep 13, 2007	42.93	43.19	42.91	43.00	871,013	+0.24(+0.56%)
Sep 12, 2007	42.66	43.17	42.50	42.76	765,366	+0.05(+0.11%)
Sep 11, 2007	42.08	42.75	42.05	42.71	1,205,909	+0.50(+1.19%)
Sep 10, 2007	44.02	44.02	40.65	42.21	868,689	-0.12(-0.29%)
Sep 07, 2007	42.66	42.96	42.20	42.33	931,716	-0.71(-1.66%)
Sep 06, 2007	43.13	43.27	42.82	43.04	1,109,173	-0.14(-0.32%)
Sep 05, 2007	42.28	43.24	42.15	43.18	1,289,472	+0.73(+1.71%)
Sep 04, 2007	42.53	42.77	42.00	42.45	888,707	+0.06(+0.15%)
Aug 31, 2007	42.45	42.82	42.14	42.39	1,058,674	+0.06(+0.15%)
Aug 30, 2007	42.31	42.67	42.22	42.33	1,364,252	-0.29(-0.67%)
Aug 29, 2007	41.92	42.64	41.83	42.62	1,350,304	+0.70(+1.66%)
Aug 28, 2007	42.04	42.43	41.85	41.92	1,005,075	-0.32(-0.75%)
Aug 27, 2007	42.84	43.00	42.24	42.24	1,273,199	-0.57(-1.32%)
Aug 24, 2007	42.39	42.86	42.34	42.80	847,378	+0.39(+0.91%)
Aug 23, 2007	42.58	42.76	42.34	42.41	833,559	-0.09(-0.20%)
Aug 22, 2007	42.28	42.65	41.87	42.50	1,280,302	+0.41(+0.98%)
Aug 21, 2007	41.97	42.33	41.76	42.09	1,102,716	-0.05(-0.13%)
Aug 20, 2007	41.86	42.69	41.85	42.14	1,367,481	+0.24(+0.57%)
Aug 17, 2007	42.06	42.14	41.04	41.90	1,637,929	+0.53(+1.27%)
Aug 16, 2007	41.36	41.99	40.38	41.38	3,046,998	-0.18(-0.43%)
Aug 15, 2007	41.33	42.49	41.32	41.56	1,951,386	-0.45(-1.07%)
Aug 14, 2007	42.52	42.82	41.90	42.00	1,377,038	-0.47(-1.11%)
Aug 13, 2007	43.37	43.39	42.04	42.48	2,039,210	-0.85(-1.97%)
Aug 10, 2007	43.82	44.17	42.86	43.33	2,628,023	-0.69(-1.57%)
Aug 09, 2007	44.13	44.38	43.37	44.02	2,251,927	-0.28(-0.63%)
Aug 08, 2007	43.90	44.90	43.70	44.30	2,511,785	+0.46(+1.06%)
Aug 07, 2007	43.52	43.91	43.25	43.83	1,865,498	+0.22(+0.51%)
Aug 06, 2007	43.12	43.94	43.02	43.61	2,309,788	+0.44(+1.02%)
Aug 03, 2007	43.46	43.89	43.15	43.17	3,035,245	-0.16(-0.38%)
Aug 02, 2007	43.06	43.75	43.00	43.33	3,155,488	+0.01(+0.02%)

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.