Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	41.96	42.62	41.69	42.29	2,441,756	+0.19(+0.46%)
Jul 30, 2009	42.89	42.89	42.05	42.10	2,083,258	-0.65(-1.52%)
Jul 29, 2009	42.03	43.16	41.79	42.75	3,705,545	+1.15(+2.75%)
Jul 28, 2009	42.93	43.51	40.31	41.60	6,741,336	-1.43(-3.33%)
Jul 27, 2009	43.37	43.37	42.52	43.03	1,622,918	-0.28(-0.64%)
Jul 24, 2009	42.68	43.31	42.55	43.31	857	+0.43(+0.99%)
Jul 23, 2009	42.79	43.36	42.24	42.89	2,258,567	+0.19(+0.45%)
Jul 22, 2009	43.06	43.55	42.46	42.69	2,225,769	-0.50(-1.15%)
Jul 21, 2009	43.91	44.25	42.08	43.19	3,971,784	-0.18(-0.41%)
Jul 20, 2009	43.36	43.53	42.51	43.37	2,437,263	+0.10(+0.23%)
Jul 17, 2009	43.32	43.41	42.96	43.27	1,168,067	-0.15(-0.34%)
Jul 16, 2009	42.71	43.57	42.36	43.41	1,381,430	+0.64(+1.50%)
Jul 15, 2009	42.55	42.98	41.97	42.77	1,792,742	+0.39(+0.91%)
Jul 14, 2009	42.32	42.58	41.97	42.38	1,319,307	+0.05(+0.11%)
Jul 13, 2009	41.92	42.36	41.28	42.34	1,072,623	+0.42(+1.00%)
Jul 10, 2009	42.31	42.75	41.60	41.92	1,658,981	-0.65(-1.53%)
Jul 09, 2009	43.68	43.75	42.32	42.57	2,034,354	-0.84(-1.94%)
Jul 08, 2009	43.54	43.62	43.17	43.41	2,248,170	+0.15(+0.36%)
Jul 07, 2009	43.28	43.99	43.19	43.26	1,726,361	-0.02(-0.05%)
Jul 06, 2009	42.39	43.40	42.39	43.28	1,378,624	+0.70(+1.64%)
Jul 02, 2009	43.51	43.55	42.51	42.58	2,449,343	-1.34(-3.05%)
Jul 01, 2009	43.79	44.28	43.43	43.92	1,369,642	+0.23(+0.53%)
Jun 30, 2009	43.56	43.99	43.13	43.69	1,638,328	+0.22(+0.52%)
Jun 29, 2009	42.94	43.52	42.25	43.47	1,133,223	+0.69(+1.61%)
Jun 26, 2009	43.20	43.20	42.51	42.78	1,877,618	-0.50(-1.15%)
Jun 25, 2009	42.56	43.40	42.47	43.27	2,151,023	+1.25(+2.97%)
Jun 24, 2009	41.57	42.20	41.21	42.03	2,060,937	+1.05(+2.57%)
Jun 23, 2009	40.79	41.28	40.46	40.97	1,533,752	+0.09(+0.21%)
Jun 22, 2009	41.38	41.38	40.68	40.89	1,250,722	-0.73(-1.75%)
Jun 19, 2009	41.90	42.29	41.24	41.62	2,429,932	-0.08(-0.19%)
Jun 18, 2009	40.48	41.83	40.35	41.69	1,722,259	+1.24(+3.06%)
Jun 17, 2009	39.21	40.83	39.10	40.46	1,442,832	+1.28(+3.26%)
Jun 16, 2009	39.15	39.54	38.61	39.18	1,385,455	+0.22(+0.56%)
Jun 15, 2009	40.07	40.08	38.85	38.96	1,511,530	-1.22(-3.03%)
Jun 12, 2009	39.82	40.39	39.41	40.18	1,208,755	+0.26(+0.64%)
Jun 11, 2009	39.77	40.25	39.72	39.92	1,157,966	+0.26(+0.66%)
Jun 10, 2009	39.88	40.05	39.40	39.66	1,525,764	+0.02(+0.04%)
Jun 09, 2009	39.92	39.98	39.44	39.64	1,320,891	-0.05(-0.12%)
Jun 08, 2009	39.66	40.09	39.64	39.69	1,463,866	-0.68(-1.69%)
Jun 05, 2009	41.04	41.35	40.06	40.37	1,725,235	-0.60(-1.46%)
Jun 04, 2009	41.59	41.61	40.76	40.97	1,332,059	-0.48(-1.16%)
Jun 03, 2009	41.26	41.76	41.15	41.45	1,120,947	-0.02(-0.04%)
Jun 02, 2009	40.87	41.69	40.66	41.46	1,114,559	+0.58(+1.42%)
Jun 01, 2009	40.91	41.07	40.65	40.88	1,414,578	+0.45(+1.11%)
May 29, 2009	39.88	40.43	39.59	40.43	1,736,506	+0.47(+1.18%)
May 28, 2009	40.02	40.48	39.71	39.96	1,221,142	+0.26(+0.64%)
May 27, 2009	40.04	40.26	39.69	39.70	1,299,333	-0.28(-0.70%)
May 26, 2009	38.98	40.08	38.54	39.98	1,343,928	+1.12(+2.89%)
May 22, 2009	39.01	39.35	38.62	38.86	972,801	-0.02(-0.06%)
May 21, 2009	39.62	39.67	38.74	38.88	1,404,230	-0.80(-2.01%)
May 20, 2009	40.40	40.46	39.59	39.68	1,890,018	-0.39(-0.97%)
May 19, 2009	40.42	40.62	39.82	40.07	2,134,318	+0.54(+1.37%)
May 18, 2009	39.24	39.53	38.53	39.53	1,697,299	+0.50(+1.29%)
May 15, 2009	40.12	40.12	38.81	39.02	1,877,817	-1.15(-2.87%)
May 14, 2009	40.00	40.34	39.49	40.18	1,277,830	+0.23(+0.58%)
May 13, 2009	40.22	40.59	39.78	39.94	1,214,578	-0.60(-1.47%)
May 12, 2009	40.45	40.99	40.31	40.54	2,009,027	+0.09(+0.23%)
May 11, 2009	40.36	40.74	39.92	40.45	1,537,153	+0.00(+0.00%)
May 08, 2009	40.46	41.04	40.19	40.45	1,467,074	+0.15(+0.37%)
May 07, 2009	40.08	40.82	39.91	40.30	1,617,071	+0.41(+1.03%)
May 06, 2009	40.24	40.37	39.50	39.89	1,283,062	-0.06(-0.15%)
May 05, 2009	39.26	40.05	38.91	39.95	1,714,353	+0.54(+1.38%)
May 04, 2009	39.09	39.41	39.05	39.41	1,697,337	+0.31(+0.79%)

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.