Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.94	18.21	17.92	18.15	1,437,999	+0.15(+0.82%)
Nov 29, 2004	17.91	18.03	17.86	18.00	1,306,004	+0.17(+0.94%)
Nov 26, 2004	17.71	17.94	17.68	17.83	427,241	+0.04(+0.25%)
Nov 24, 2004	17.83	17.85	17.71	17.79	912,343	-0.08(-0.43%)
Nov 23, 2004	17.87	17.92	17.63	17.86	1,424,567	-0.05(-0.30%)
Nov 22, 2004	17.61	17.98	17.61	17.92	1,628,888	+0.22(+1.22%)
Nov 19, 2004	17.82	17.84	17.59	17.70	1,703,539	-0.11(-0.60%)
Nov 18, 2004	17.62	17.90	17.49	17.81	2,022,808	+0.19(+1.05%)
Nov 17, 2004	17.80	17.85	17.61	17.62	1,926,201	-0.20(-1.10%)
Nov 16, 2004	17.99	18.05	17.79	17.82	1,510,583	-0.18(-0.98%)
Nov 15, 2004	17.73	18.02	17.73	17.99	1,623,206	+0.18(+0.99%)
Nov 12, 2004	17.66	17.82	17.59	17.82	1,672,284	+0.14(+0.77%)
Nov 11, 2004	17.59	17.71	17.52	17.68	1,680,808	+0.15(+0.84%)
Nov 10, 2004	17.61	17.78	17.52	17.54	1,545,455	-0.13(-0.73%)
Nov 09, 2004	17.51	17.73	17.42	17.66	1,340,875	+0.22(+1.29%)
Nov 08, 2004	17.47	17.58	17.41	17.44	1,225,153	-0.13(-0.72%)
Nov 05, 2004	17.37	17.58	17.30	17.57	1,853,100	+0.15(+0.85%)
Nov 04, 2004	17.22	17.47	17.19	17.42	2,305,913	+0.20(+1.17%)
Nov 03, 2004	17.03	17.27	17.00	17.22	2,651,787	+0.21(+1.24%)
Nov 02, 2004	17.05	17.12	16.98	17.01	1,782,065	-0.06(-0.34%)
Nov 01, 2004	16.94	17.11	16.94	17.06	1,593,242	+0.12(+0.71%)
Oct 29, 2004	16.74	16.95	16.74	16.94	1,327,443	+0.11(+0.68%)
Oct 28, 2004	16.51	16.91	16.51	16.83	1,793,689	-0.13(-0.74%)
Oct 27, 2004	16.66	16.99	16.66	16.96	2,279,824	+0.20(+1.17%)
Oct 26, 2004	16.52	16.78	16.52	16.76	1,317,628	+0.29(+1.79%)
Oct 25, 2004	16.40	16.60	16.10	16.47	1,672,026	-0.08(-0.46%)
Oct 22, 2004	16.57	16.74	16.52	16.54	1,011,275	+0.00(+0.02%)
Oct 21, 2004	16.47	16.63	16.36	16.54	996,551	-0.00(-0.01%)
Oct 20, 2004	16.38	16.63	16.23	16.54	1,317,369	+0.16(+0.96%)
Oct 19, 2004	16.68	16.68	16.10	16.38	2,266,909	-0.31(-1.84%)
Oct 18, 2004	16.48	16.71	16.38	16.69	732,560	+0.17(+1.04%)
Oct 15, 2004	16.48	16.65	16.32	16.52	1,019,799	+0.12(+0.73%)
Oct 14, 2004	16.48	16.73	16.39	16.40	717,837	-0.08(-0.48%)
Oct 13, 2004	16.73	16.74	16.41	16.48	888,062	-0.25(-1.48%)
Oct 12, 2004	16.63	16.75	16.60	16.73	580,417	+0.04(+0.24%)
Oct 11, 2004	16.70	16.79	16.67	16.69	415,100	-0.01(-0.08%)
Oct 08, 2004	16.79	16.92	16.64	16.70	899,169	-0.09(-0.56%)
Oct 07, 2004	16.99	16.99	16.79	16.79	637,761	-0.16(-0.97%)
Oct 06, 2004	17.03	17.05	16.84	16.96	1,079,468	-0.10(-0.57%)
Oct 05, 2004	16.97	17.12	16.90	17.06	918,800	+0.07(+0.43%)
Oct 04, 2004	17.03	17.13	16.94	16.98	1,131,904	-0.05(-0.31%)
Oct 01, 2004	17.20	17.30	16.91	17.03	1,814,095	-0.04(-0.25%)
Sep 30, 2004	17.00	17.11	16.94	17.08	1,631,988	+0.07(+0.42%)
Sep 29, 2004	16.92	17.00	16.87	17.00	1,510,842	+0.05(+0.31%)
Sep 28, 2004	16.75	17.06	16.70	16.95	1,747,968	+0.25(+1.48%)
Sep 27, 2004	16.69	16.78	16.63	16.70	946,181	-0.02(-0.10%)
Sep 24, 2004	16.54	16.76	16.49	16.72	1,140,428	+0.21(+1.25%)
Sep 23, 2004	16.50	16.59	16.42	16.52	743,668	-0.02(-0.14%)
Sep 22, 2004	16.51	16.61	16.40	16.54	1,001,459	-0.03(-0.18%)
Sep 21, 2004	16.32	16.65	16.27	16.57	1,264,416	+0.27(+1.66%)
Sep 20, 2004	16.31	16.34	16.25	16.30	830,717	-0.01(-0.07%)
Sep 17, 2004	16.37	16.41	16.25	16.31	1,261,316	-0.09(-0.58%)
Sep 16, 2004	16.32	16.43	16.32	16.40	704,663	+0.10(+0.64%)
Sep 15, 2004	16.26	16.40	16.26	16.30	1,436,449	-0.06(-0.34%)
Sep 14, 2004	16.49	16.49	16.26	16.35	1,267,258	-0.12(-0.71%)
Sep 13, 2004	16.43	16.57	16.37	16.47	778,023	+0.05(+0.28%)
Sep 10, 2004	16.40	16.48	16.36	16.42	1,059,320	+0.04(+0.24%)
Sep 09, 2004	16.46	16.51	16.33	16.39	1,057,512	-0.09(-0.53%)
Sep 08, 2004	16.67	16.67	16.41	16.47	1,475,970	-0.20(-1.22%)
Sep 07, 2004	16.81	16.87	16.66	16.68	1,419,917	-0.03(-0.19%)
Sep 03, 2004	16.82	16.86	16.67	16.71	602,632	-0.10(-0.59%)
Sep 02, 2004	16.79	16.84	16.64	16.81	810,569	+0.01(+0.08%)

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.