Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.32	38.32	37.77	37.85	1,491,094	-0.48(-1.25%)
Apr 27, 2007	38.60	38.81	38.23	38.33	1,812,076	-0.53(-1.37%)
Apr 26, 2007	38.56	39.26	38.34	38.87	3,844,653	+0.57(+1.48%)
Apr 25, 2007	38.40	38.47	38.17	38.30	1,618,556	-0.01(-0.02%)
Apr 24, 2007	38.40	38.51	38.08	38.31	2,394,814	-0.09(-0.24%)
Apr 23, 2007	38.68	38.69	37.99	38.40	3,371,691	-0.29(-0.74%)
Apr 20, 2007	39.49	39.49	38.53	38.69	2,644,469	-0.33(-0.85%)
Apr 19, 2007	38.77	39.72	38.33	39.02	4,741,885	-0.75(-1.89%)
Apr 18, 2007	39.19	39.78	38.95	39.77	3,038,877	+0.60(+1.52%)
Apr 17, 2007	39.94	40.35	39.00	39.18	4,654,564	-0.84(-2.11%)
Apr 16, 2007	40.65	40.84	39.81	40.02	7,323,736	-2.03(-4.82%)
Apr 13, 2007	41.62	42.39	41.52	42.05	5,304,350	+1.18(+2.90%)
Apr 12, 2007	40.24	41.10	40.17	40.87	3,119,712	+0.58(+1.44%)
Apr 11, 2007	40.53	40.63	40.24	40.29	1,913,544	-0.15(-0.36%)
Apr 10, 2007	39.68	40.46	39.68	40.43	2,032,107	+0.75(+1.89%)
Apr 09, 2007	39.72	39.83	39.55	39.68	950,314	-0.04(-0.10%)
Apr 05, 2007	39.69	39.96	39.62	39.72	1,148,823	+0.10(+0.25%)
Apr 04, 2007	39.46	39.75	39.31	39.62	1,604,737	+0.08(+0.20%)
Apr 03, 2007	38.78	39.63	38.78	39.54	2,354,217	+0.77(+1.98%)
Apr 02, 2007	38.46	38.87	38.46	38.78	1,439,161	+0.16(+0.42%)
Mar 30, 2007	38.78	39.01	38.53	38.61	1,943,392	-0.04(-0.10%)
Mar 29, 2007	38.68	38.78	38.30	38.65	2,927,154	+0.19(+0.50%)
Mar 28, 2007	38.44	38.71	25.44	38.46	1,790,331	+0.02(+0.04%)
Mar 27, 2007	38.54	38.57	38.20	38.44	1,370,968	-0.05(-0.14%)
Mar 26, 2007	37.97	38.52	37.90	38.50	1,953,711	+0.57(+1.51%)
Mar 23, 2007	37.98	38.21	37.83	37.92	1,286,114	-0.07(-0.18%)
Mar 22, 2007	38.09	38.40	37.91	37.99	2,132,283	-0.28(-0.73%)
Mar 21, 2007	38.30	38.43	37.95	38.27	1,520,916	-0.05(-0.12%)
Mar 20, 2007	38.40	38.58	38.23	38.32	1,380,005	-0.12(-0.32%)
Mar 19, 2007	38.17	38.64	38.13	38.44	1,012,179	+0.53(+1.39%)
Mar 16, 2007	38.08	38.21	37.91	37.92	1,281,723	-0.13(-0.35%)
Mar 15, 2007	37.76	38.21	37.71	38.05	1,163,418	+0.32(+0.84%)
Mar 14, 2007	37.63	37.85	37.22	37.73	1,646,712	-0.02(-0.04%)
Mar 13, 2007	38.18	38.12	37.65	37.75	1,615,973	-0.43(-1.14%)
Mar 12, 2007	38.28	38.55	37.99	38.18	1,329,768	-0.32(-0.82%)
Mar 09, 2007	38.67	38.90	38.34	38.50	1,649,295	-0.06(-0.16%)
Mar 08, 2007	38.17	38.67	38.16	38.56	2,761,439	+0.60(+1.57%)
Mar 07, 2007	38.16	38.26	37.84	37.96	2,240,820	-0.22(-0.57%)
Mar 06, 2007	38.33	38.48	38.11	38.18	1,979,929	+0.05(+0.12%)
Mar 05, 2007	37.75	38.33	37.75	38.13	3,454,737	-0.52(-1.34%)
Mar 02, 2007	39.49	39.57	38.65	38.65	3,405,659	-0.89(-2.25%)
Mar 01, 2007	39.89	40.28	38.33	39.54	4,637,141	+0.05(+0.12%)
Feb 28, 2007	39.49	39.78	39.36	39.50	2,522,892	+0.04(+0.10%)
Feb 27, 2007	39.80	39.96	38.95	39.46	2,636,806	-0.71(-1.77%)
Feb 26, 2007	40.57	40.61	40.11	40.17	1,347,816	-0.38(-0.94%)
Feb 23, 2007	40.73	40.83	40.45	40.55	1,066,682	-0.28(-0.68%)
Feb 22, 2007	40.65	41.00	40.65	40.83	1,340,617	+0.24(+0.59%)
Feb 21, 2007	40.73	40.90	40.55	40.59	1,620,493	-0.21(-0.51%)
Feb 20, 2007	40.78	41.22	40.74	40.80	1,433,866	-0.12(-0.30%)
Feb 16, 2007	41.42	41.42	40.83	40.92	3,427,227	-0.83(-1.98%)
Feb 15, 2007	41.04	42.04	40.95	41.75	3,262,685	+0.96(+2.35%)
Feb 14, 2007	40.54	40.94	40.46	40.79	1,206,312	+0.26(+0.63%)
Feb 13, 2007	40.46	40.65	40.44	40.53	905,199	+0.07(+0.17%)
Feb 12, 2007	40.41	40.60	40.30	40.46	927,752	+0.05(+0.13%)
Feb 09, 2007	40.73	40.76	40.39	40.41	1,968,305	-0.17(-0.42%)
Feb 08, 2007	41.04	41.05	40.55	40.58	2,436,230	-0.40(-0.98%)
Feb 07, 2007	40.96	41.04	40.66	40.98	1,807,637	+0.18(+0.44%)
Feb 06, 2007	40.92	41.10	40.50	40.80	2,576,491	+0.00(+0.00%)
Feb 05, 2007	41.18	41.23	40.66	40.80	3,499,424	-0.50(-1.22%)
Feb 02, 2007	41.19	41.39	41.04	41.31	2,360,545	+0.22(+0.55%)

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.