Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	36.73	37.09	35.40	35.48	0	-1.78(-4.78%)
Feb 26, 2009	39.54	39.54	37.23	37.27	2,372,265	-1.83(-4.67%)
Feb 25, 2009	39.51	39.94	38.87	39.09	1,865,899	-0.67(-1.67%)
Feb 24, 2009	38.98	39.87	38.73	39.76	2,268,111	+1.07(+2.76%)
Feb 23, 2009	39.87	39.87	38.45	38.69	2,573,316	-0.93(-2.35%)
Feb 20, 2009	38.78	39.74	38.56	39.62	0	+0.25(+0.63%)
Feb 19, 2009	39.30	39.75	39.02	39.37	1,633,117	+0.25(+0.63%)
Feb 18, 2009	39.27	39.46	38.78	39.12	1,626,689	+0.01(+0.02%)
Feb 17, 2009	39.05	39.48	38.75	39.12	1,442,238	-1.17(-2.90%)
Feb 13, 2009	39.68	40.57	39.29	40.29	2,491,426	+0.70(+1.76%)
Feb 12, 2009	37.17	39.59	35.94	39.59	3,266,931	-0.04(-0.10%)
Feb 11, 2009	40.22	40.62	38.67	39.63	1,615,655	+0.43(+1.11%)
Feb 10, 2009	40.24	40.35	39.05	39.19	2,852,423	-1.16(-2.88%)
Feb 09, 2009	40.27	40.47	39.70	40.35	1,705,472	-0.03(-0.08%)
Feb 06, 2009	39.46	40.46	39.40	40.39	2,306,169	+0.70(+1.78%)
Feb 05, 2009	38.93	39.82	38.71	39.68	2,163,065	+0.66(+1.69%)
Feb 04, 2009	39.22	39.63	38.74	39.02	3,181,258	-0.18(-0.45%)
Feb 03, 2009	38.91	39.41	38.47	39.20	1,735,274	+0.45(+1.16%)
Feb 02, 2009	38.16	38.88	37.55	38.75	1,509,010	+0.54(+1.42%)
Jan 30, 2009	38.29	38.61	37.85	38.21	0	-0.40(-1.04%)
Jan 29, 2009	39.29	39.53	38.30	38.61	2,280,675	-1.07(-2.69%)
Jan 28, 2009	39.76	39.84	38.71	39.68	2,470,234	+0.34(+0.87%)
Jan 27, 2009	39.94	39.94	39.08	39.34	2,149,175	-0.28(-0.70%)
Jan 26, 2009	38.91	39.67	37.67	39.62	6,158,180	+3.55(+9.85%)
Jan 23, 2009	36.20	36.63	35.60	36.07	2,777,619	-0.59(-1.61%)
Jan 22, 2009	36.71	37.08	36.04	36.65	1,320,009	-0.43(-1.15%)
Jan 21, 2009	36.51	37.13	36.11	37.08	1,647,173	+0.90(+2.48%)
Jan 20, 2009	37.56	38.00	36.16	36.18	1,328,275	-1.54(-4.08%)
Jan 16, 2009	37.06	37.90	36.79	37.72	0	+1.01(+2.74%)
Jan 15, 2009	36.55	36.96	36.00	36.72	1,942,654	+0.12(+0.32%)
Jan 14, 2009	36.96	37.18	36.43	36.60	1,314,122	-0.84(-2.23%)
Jan 13, 2009	36.77	37.71	36.65	37.44	1,757,548	+0.57(+1.55%)
Jan 12, 2009	36.69	37.21	36.68	36.86	1,302,576	-0.32(-0.85%)
Jan 09, 2009	37.65	37.77	36.74	37.18	1,724,371	-0.70(-1.84%)
Jan 08, 2009	37.85	38.09	37.25	37.88	2,185,854	-0.22(-0.57%)
Jan 07, 2009	37.15	38.32	36.77	38.09	2,644,707	+0.54(+1.44%)
Jan 06, 2009	38.23	38.40	36.51	37.55	5,551,763	-2.35(-5.88%)
Jan 05, 2009	40.90	40.90	39.43	39.90	2,488,603	-1.03(-2.52%)
Jan 02, 2009	40.63	41.02	39.63	40.93	0	+0.74(+1.83%)
Jan 01, 2009	39.88	40.35	39.39	40.19	0	+0.00(+0.00%)
Dec 31, 2008	39.88	40.35	39.39	40.19	1,820,227	+0.07(+0.17%)
Dec 30, 2008	39.02	40.12	38.99	40.12	1,285,364	+1.31(+3.37%)
Dec 29, 2008	38.81	39.20	38.43	38.81	1,659,759	-0.04(-0.10%)
Dec 26, 2008	38.34	38.98	38.18	38.85	0	+0.72(+1.89%)
Dec 24, 2008	38.33	38.61	37.62	38.13	649,096	-0.03(-0.08%)
Dec 23, 2008	39.38	39.56	38.02	38.16	1,471,663	-0.95(-2.43%)
Dec 22, 2008	38.78	39.24	38.39	39.12	1,690,385	+0.28(+0.72%)
Dec 19, 2008	38.76	39.17	37.65	38.84	2,299,193	+0.25(+0.64%)
Dec 18, 2008	38.29	39.17	37.92	38.59	1,827,282	+0.33(+0.85%)
Dec 17, 2008	38.00	38.51	37.50	38.26	1,583,969	-0.01(-0.02%)
Dec 16, 2008	37.03	38.36	36.49	38.27	2,196,440	+1.66(+4.53%)
Dec 15, 2008	36.75	37.16	35.67	36.62	1,649,234	-0.02(-0.04%)
Dec 12, 2008	35.39	36.64	35.39	36.63	0	+0.54(+1.50%)
Dec 11, 2008	35.96	36.97	35.76	36.09	1,459,254	-0.10(-0.28%)
Dec 10, 2008	36.41	37.02	35.73	36.19	1,659,889	-0.08(-0.21%)
Dec 09, 2008	36.41	37.27	36.17	36.27	1,408,217	-0.29(-0.80%)
Dec 08, 2008	37.20	37.20	36.07	36.56	1,525,144	-0.06(-0.17%)
Dec 05, 2008	35.19	36.75	34.40	36.62	0	+1.25(+3.55%)
Dec 04, 2008	35.14	36.39	34.80	35.37	1,757,953	-0.16(-0.46%)
Dec 03, 2008	34.69	35.64	33.53	35.53	1,635,369	+1.22(+3.57%)
Dec 02, 2008	33.86	34.84	33.45	34.31	2,359,205	+0.84(+2.52%)

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.