Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.09	43.30	42.59	42.95	3,203,791	-0.26(-0.61%)
Jul 30, 2007	42.35	43.27	41.62	43.21	3,259,069	+0.31(+0.72%)
Jul 27, 2007	42.97	43.94	42.66	42.90	3,817,014	-0.36(-0.82%)
Jul 26, 2007	42.65	43.48	42.52	43.26	4,866,389	-0.12(-0.27%)
Jul 25, 2007	43.99	44.37	43.02	43.37	2,781,587	-0.31(-0.71%)
Jul 24, 2007	43.71	45.02	43.12	43.68	7,643,069	+2.80(+6.86%)
Jul 23, 2007	41.77	41.80	40.49	40.88	3,115,062	-0.94(-2.26%)
Jul 20, 2007	41.93	42.65	41.68	41.83	2,359,383	+0.01(+0.02%)
Jul 19, 2007	42.01	43.00	41.67	41.82	1,977,608	-0.12(-0.30%)
Jul 18, 2007	42.12	42.31	41.45	41.94	1,487,723	-0.48(-1.13%)
Jul 17, 2007	42.19	42.79	42.04	42.42	1,388,533	+0.20(+0.48%)
Jul 16, 2007	42.50	42.62	41.98	42.22	1,112,144	-0.56(-1.30%)
Jul 13, 2007	42.33	42.99	42.31	42.78	2,392,446	+0.45(+1.06%)
Jul 12, 2007	42.20	42.45	41.84	42.33	1,324,860	+0.12(+0.29%)
Jul 11, 2007	41.73	42.32	41.49	42.21	2,030,428	+0.52(+1.24%)
Jul 10, 2007	41.76	42.64	41.47	41.69	2,558,797	-0.11(-0.26%)
Jul 09, 2007	42.61	42.75	41.35	41.80	4,080,475	-1.61(-3.71%)
Jul 06, 2007	42.28	44.06	41.92	43.41	6,497,146	+0.82(+1.93%)
Jul 05, 2007	39.95	44.12	39.77	42.58	8,904,967	+2.66(+6.65%)
Jul 03, 2007	40.08	40.12	39.89	39.93	698,335	+0.02(+0.04%)
Jul 02, 2007	39.99	40.07	39.79	39.91	1,070,944	-0.08(-0.19%)
Jun 29, 2007	40.36	40.41	39.81	39.99	2,023,066	-0.36(-0.90%)
Jun 28, 2007	40.57	40.65	40.18	40.35	1,138,879	-0.22(-0.53%)
Jun 27, 2007	39.57	40.70	39.53	40.57	2,715,848	+0.86(+2.16%)
Jun 26, 2007	39.87	40.04	39.57	39.71	2,110,374	+0.00(+0.00%)
Jun 25, 2007	39.68	40.06	39.62	39.71	1,294,638	+0.03(+0.08%)
Jun 22, 2007	40.08	39.92	39.26	39.68	2,573,391	-0.39(-0.99%)
Jun 21, 2007	40.27	40.52	39.96	40.08	2,190,966	-0.19(-0.46%)
Jun 20, 2007	40.40	40.42	40.01	40.26	2,128,327	-0.14(-0.35%)
Jun 19, 2007	40.23	40.52	40.23	40.40	1,990,649	+0.15(+0.37%)
Jun 18, 2007	39.88	40.47	39.87	40.25	1,458,018	+0.33(+0.81%)
Jun 15, 2007	40.05	40.11	39.28	39.93	1,606,028	+0.05(+0.14%)
Jun 14, 2007	39.95	40.09	39.77	39.87	1,316,982	-0.05(-0.14%)
Jun 13, 2007	39.68	39.93	39.24	39.93	1,133,196	+0.26(+0.64%)
Jun 12, 2007	39.63	39.77	39.50	39.67	1,677,450	+0.04(+0.10%)
Jun 11, 2007	39.87	39.93	39.05	39.63	2,398,484	-0.24(-0.60%)
Jun 08, 2007	39.48	40.14	39.45	39.87	3,164,657	+0.44(+1.12%)
Jun 07, 2007	38.52	39.61	38.41	39.43	5,669,180	+1.77(+4.69%)
Jun 06, 2007	37.71	37.75	37.40	37.67	2,599,609	-0.19(-0.49%)
Jun 05, 2007	38.12	38.26	37.78	37.85	1,686,620	-0.32(-0.83%)
Jun 04, 2007	38.21	38.37	37.86	38.17	1,404,806	+0.23(+0.61%)
Jun 01, 2007	37.96	38.13	37.76	37.94	1,598,177	-0.02(-0.04%)
May 31, 2007	37.62	38.04	37.51	37.95	2,986,554	+0.31(+0.82%)
May 30, 2007	37.41	37.65	37.36	37.65	1,983,577	+0.25(+0.66%)
May 29, 2007	37.81	37.94	37.37	37.40	1,570,253	-0.41(-1.09%)
May 25, 2007	37.30	37.81	37.28	37.81	1,195,835	+0.41(+1.10%)
May 24, 2007	37.64	37.84	37.15	37.40	1,780,128	-0.23(-0.62%)
May 23, 2007	37.40	37.80	37.37	37.63	2,192,774	+0.23(+0.62%)
May 22, 2007	37.71	37.77	37.32	37.40	1,406,227	-0.33(-0.88%)
May 21, 2007	37.67	37.94	37.59	37.73	1,302,904	+0.15(+0.41%)
May 18, 2007	37.30	37.74	37.23	37.58	1,983,028	+0.28(+0.75%)
May 17, 2007	37.75	37.82	37.23	37.30	2,164,322	-0.61(-1.61%)
May 16, 2007	38.05	38.36	37.69	37.91	1,542,123	-0.14(-0.37%)
May 15, 2007	38.33	38.72	37.95	38.05	2,090,013	-0.28(-0.73%)
May 14, 2007	38.09	38.38	37.88	38.33	1,301,096	+0.24(+0.63%)
May 11, 2007	37.84	38.16	37.80	38.09	1,305,947	+0.14(+0.37%)
May 10, 2007	38.12	38.58	37.94	37.95	1,963,854	-0.16(-0.43%)
May 09, 2007	37.94	38.18	37.68	38.11	2,085,964	+0.18(+0.47%)
May 08, 2007	38.14	38.14	37.80	37.93	867,268	-0.21(-0.55%)
May 07, 2007	38.33	38.33	37.92	38.14	923,827	+0.26(+0.69%)
May 04, 2007	37.68	38.11	37.68	37.88	1,616,748	+0.25(+0.66%)
May 03, 2007	38.13	38.31	37.53	37.63	1,684,270	-0.36(-0.94%)
May 02, 2007	38.01	38.38	37.90	37.99	1,979,089	-0.02(-0.06%)

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.