Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.33	10.41	10.18	10.21	2,396,321	-0.11(-1.11%)
Feb 27, 2003	10.50	10.53	10.30	10.33	8,493,677	-0.09(-0.84%)
Feb 26, 2003	10.41	10.63	10.38	10.41	6,223,668	+0.07(+0.65%)
Feb 25, 2003	9.853	10.43	9.678	10.35	7,191,547	+0.29(+2.89%)
Feb 24, 2003	10.16	10.22	10.05	10.06	2,417,502	-0.17(-1.63%)
Feb 21, 2003	9.872	10.23	9.781	10.22	2,795,406	+0.30(+2.98%)
Feb 20, 2003	10.05	10.38	9.911	9.926	3,094,785	-0.13(-1.27%)
Feb 19, 2003	9.485	10.07	9.485	10.05	6,147,725	+0.57(+6.00%)
Feb 18, 2003	9.338	9.533	9.338	9.485	3,512,986	+0.20(+2.15%)
Feb 14, 2003	9.500	9.524	9.167	9.285	7,351,698	-0.18(-1.90%)
Feb 13, 2003	9.707	9.727	9.444	9.465	3,024,009	-0.21(-2.14%)
Feb 12, 2003	9.945	9.978	9.669	9.673	2,289,640	-0.29(-2.93%)
Feb 11, 2003	10.07	10.14	9.909	9.965	1,364,123	-0.06(-0.60%)
Feb 10, 2003	10.02	10.13	9.891	10.02	1,945,574	-0.02(-0.21%)
Feb 07, 2003	10.17	10.21	9.998	10.05	1,290,764	-0.06(-0.61%)
Feb 06, 2003	9.930	10.15	9.930	10.11	2,934,118	+0.19(+1.93%)
Feb 05, 2003	10.22	10.28	9.916	9.916	2,672,710	-0.26(-2.51%)
Feb 04, 2003	10.37	10.37	10.07	10.17	2,061,812	-0.17(-1.68%)
Feb 03, 2003	10.45	10.54	10.30	10.35	2,239,786	-0.06(-0.61%)
Jan 31, 2003	10.21	10.43	10.21	10.41	2,789,724	+0.23(+2.24%)
Jan 30, 2003	10.54	10.54	10.18	10.18	1,933,692	-0.34(-3.22%)
Jan 29, 2003	10.50	10.57	10.34	10.52	2,068,270	-0.03(-0.27%)
Jan 28, 2003	10.35	10.59	10.24	10.55	3,798,932	+0.36(+3.51%)
Jan 27, 2003	10.22	10.43	10.07	10.19	5,677,605	-0.32(-3.04%)
Jan 24, 2003	11.28	11.28	10.39	10.51	14,902,551	-1.08(-9.35%)
Jan 23, 2003	11.39	11.66	11.39	11.59	1,971,921	+0.26(+2.25%)
Jan 22, 2003	11.38	11.45	11.30	11.34	1,047,696	-0.04(-0.32%)
Jan 21, 2003	11.48	11.56	11.37	11.38	1,450,139	-0.08(-0.68%)
Jan 17, 2003	11.26	11.50	11.21	11.45	1,960,039	+0.20(+1.75%)
Jan 16, 2003	11.19	11.33	11.17	11.26	1,231,869	+0.10(+0.89%)
Jan 15, 2003	11.34	11.34	11.08	11.16	1,894,171	-0.19(-1.64%)
Jan 14, 2003	11.44	11.44	11.23	11.34	1,845,092	-0.10(-0.88%)
Jan 13, 2003	11.47	11.57	11.39	11.44	2,248,052	+0.05(+0.48%)
Jan 10, 2003	11.45	11.52	11.37	11.39	2,711,456	-0.22(-1.92%)
Jan 09, 2003	11.65	11.71	11.58	11.61	2,416,469	-0.01(-0.10%)
Jan 08, 2003	11.46	11.66	11.42	11.62	2,138,271	+0.11(+0.99%)
Jan 07, 2003	11.71	11.77	11.48	11.51	1,934,467	-0.21(-1.82%)
Jan 06, 2003	11.51	11.79	11.50	11.72	2,579,461	+0.26(+2.26%)
Jan 03, 2003	11.42	11.54	11.32	11.46	1,867,048	+0.04(+0.37%)
Jan 02, 2003	11.07	11.42	11.00	11.42	1,559,920	+0.41(+3.69%)
Dec 31, 2002	10.99	11.09	10.92	11.01	1,422,759	-0.02(-0.17%)
Dec 30, 2002	10.95	11.04	10.76	11.03	1,558,629	+0.10(+0.88%)
Dec 27, 2002	11.20	11.29	10.92	10.94	1,436,707	-0.28(-2.50%)
Dec 26, 2002	11.40	11.44	11.20	11.22	1,038,655	-0.18(-1.61%)
Dec 24, 2002	11.40	11.43	11.31	11.40	527,464	-0.03(-0.29%)
Dec 23, 2002	11.11	11.43	11.09	11.43	1,924,393	+0.34(+3.09%)
Dec 20, 2002	11.37	11.46	11.01	11.09	3,627,158	-0.11(-0.95%)
Dec 19, 2002	11.19	11.36	11.13	11.20	2,150,929	+0.01(+0.07%)
Dec 18, 2002	11.26	11.29	11.12	11.19	1,960,814	-0.07(-0.64%)
Dec 17, 2002	11.38	11.50	11.25	11.26	3,297,040	-0.12(-1.05%)
Dec 16, 2002	11.25	11.47	11.11	11.38	2,231,004	+0.24(+2.17%)
Dec 13, 2002	11.29	11.34	11.08	11.14	2,816,846	-0.15(-1.29%)
Dec 12, 2002	11.42	11.49	11.27	11.29	5,303,317	-0.14(-1.19%)
Dec 11, 2002	11.50	11.61	11.20	11.42	40,916,212	-0.10(-0.87%)
Dec 10, 2002	11.63	11.66	11.40	11.52	3,096,077	+0.05(+0.46%)
Dec 09, 2002	11.58	11.81	11.47	11.47	2,643,522	-0.18(-1.58%)
Dec 06, 2002	11.59	11.78	11.55	11.65	2,306,430	+0.06(+0.52%)
Dec 05, 2002	11.82	11.89	11.53	11.59	8,212,121	+0.37(+3.26%)
Dec 04, 2002	11.13	11.45	11.10	11.23	2,826,145	+0.02(+0.16%)
Dec 03, 2002	11.17	11.37	11.08	11.21	2,484,404	+0.01(+0.09%)

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.