Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.85	16.16	15.81	16.04	1,692,174	+0.14(+0.88%)
Feb 26, 2004	15.70	15.95	15.62	15.90	1,170,909	+0.06(+0.35%)
Feb 25, 2004	15.49	15.93	15.45	15.85	1,815,903	+0.33(+2.12%)
Feb 24, 2004	15.40	15.59	15.34	15.52	1,108,915	+0.04(+0.26%)
Feb 23, 2004	15.68	15.68	15.44	15.48	1,065,261	-0.05(-0.31%)
Feb 20, 2004	15.58	15.70	15.43	15.52	1,565,086	+0.09(+0.60%)
Feb 19, 2004	15.87	15.90	15.40	15.43	2,234,879	-0.48(-3.03%)
Feb 18, 2004	16.11	16.21	15.88	15.91	1,397,703	-0.04(-0.23%)
Feb 17, 2004	15.88	16.00	15.85	15.95	1,099,616	-0.07(-0.41%)
Feb 13, 2004	15.97	16.14	15.95	16.02	2,081,444	-0.07(-0.46%)
Feb 12, 2004	16.31	16.38	15.85	16.09	3,885,207	-0.41(-2.48%)
Feb 11, 2004	16.46	16.62	16.25	16.50	2,078,861	+0.04(+0.24%)
Feb 10, 2004	16.33	16.51	16.25	16.46	1,185,632	+0.13(+0.79%)
Feb 09, 2004	16.40	16.47	16.24	16.33	1,522,207	-0.10(-0.62%)
Feb 06, 2004	16.23	16.45	16.10	16.43	1,414,493	+0.13(+0.82%)
Feb 05, 2004	16.47	16.49	16.21	16.30	1,881,255	-0.24(-1.43%)
Feb 04, 2004	16.26	16.61	16.26	16.53	2,798,248	+0.20(+1.21%)
Feb 03, 2004	16.34	16.59	16.13	16.34	5,406,123	-0.00(-0.01%)
Feb 02, 2004	16.45	16.45	16.27	16.34	3,464,940	-0.11(-0.69%)
Jan 30, 2004	16.03	16.53	16.00	16.45	2,938,251	+0.36(+2.22%)
Jan 29, 2004	15.61	16.12	15.60	16.10	2,886,331	+0.13(+0.79%)
Jan 28, 2004	16.02	16.16	15.88	15.97	1,964,430	-0.06(-0.39%)
Jan 27, 2004	15.87	16.16	15.70	16.03	5,370,735	+0.91(+6.00%)
Jan 26, 2004	15.12	15.25	14.98	15.12	1,731,695	+0.04(+0.30%)
Jan 23, 2004	15.18	15.18	14.92	15.08	1,191,315	-0.10(-0.66%)
Jan 22, 2004	15.04	15.28	15.04	15.18	1,265,708	+0.11(+0.75%)
Jan 21, 2004	15.01	15.13	14.83	15.07	1,060,611	+0.06(+0.37%)
Jan 20, 2004	14.90	15.02	14.82	15.01	888,837	+0.14(+0.96%)
Jan 16, 2004	14.86	14.89	14.71	14.87	1,518,333	+0.01(+0.04%)
Jan 15, 2004	14.69	14.94	14.58	14.86	1,100,907	+0.18(+1.20%)
Jan 14, 2004	14.23	14.69	14.18	14.69	1,571,286	+0.46(+3.21%)
Jan 13, 2004	14.22	14.29	14.11	14.23	1,635,088	-0.02(-0.12%)
Jan 12, 2004	14.14	14.27	14.09	14.25	909,760	+0.10(+0.73%)
Jan 09, 2004	14.10	14.25	14.03	14.14	1,055,445	+0.01(+0.06%)
Jan 08, 2004	14.25	14.41	14.12	14.14	1,328,993	-0.12(-0.82%)
Jan 07, 2004	14.15	14.30	14.11	14.25	1,594,792	+0.12(+0.85%)
Jan 06, 2004	14.00	14.14	13.97	14.13	1,077,401	+0.10(+0.70%)
Jan 05, 2004	14.12	14.13	13.91	14.03	1,075,593	+0.05(+0.35%)
Jan 02, 2004	14.15	14.22	13.96	13.99	884,187	-0.17(-1.18%)
Dec 31, 2003	14.17	14.28	14.06	14.15	1,369,547	+0.03(+0.22%)
Dec 30, 2003	13.95	14.24	13.91	14.12	1,746,935	+0.24(+1.73%)
Dec 29, 2003	13.61	13.89	13.62	13.88	991,385	+0.27(+2.01%)
Dec 26, 2003	13.57	13.64	13.55	13.61	255,724	+0.09(+0.63%)
Dec 24, 2003	13.49	13.56	13.46	13.52	538,571	+0.02(+0.16%)
Dec 23, 2003	13.47	13.53	13.44	13.50	933,782	-0.01(-0.10%)
Dec 22, 2003	13.36	13.57	13.36	13.51	1,341,650	+0.16(+1.19%)
Dec 19, 2003	13.57	13.64	13.33	13.36	3,276,117	-0.23(-1.70%)
Dec 18, 2003	13.58	13.75	13.57	13.59	1,441,099	+0.04(+0.31%)
Dec 17, 2003	13.59	13.60	13.53	13.54	1,169,359	-0.04(-0.33%)
Dec 16, 2003	13.74	13.79	13.52	13.59	1,590,142	-0.15(-1.13%)
Dec 15, 2003	14.02	14.06	13.72	13.74	1,287,406	-0.15(-1.09%)
Dec 12, 2003	13.99	14.10	13.88	13.89	1,602,799	-0.14(-1.01%)
Dec 11, 2003	13.73	14.09	13.73	14.04	1,027,031	+0.34(+2.52%)
Dec 10, 2003	13.79	13.79	13.65	13.69	735,402	-0.04(-0.30%)
Dec 09, 2003	13.89	13.93	13.69	13.73	1,725,754	-0.21(-1.53%)
Dec 08, 2003	13.85	13.97	13.85	13.94	845,183	+0.08(+0.54%)
Dec 05, 2003	14.04	14.05	13.92	13.87	1,764,500	-0.17(-1.21%)
Dec 04, 2003	14.14	14.14	13.95	14.04	1,035,814	-0.10(-0.71%)
Dec 03, 2003	14.35	14.51	14.06	14.14	2,083,768	-0.21(-1.44%)
Dec 02, 2003	14.29	14.52	14.22	14.35	2,030,299	+0.05(+0.38%)

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.