Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.18	43.18	42.53	42.63	1,545,939	-0.12(-0.29%)
Nov 29, 2007	42.88	42.96	42.55	42.76	1,185,541	-0.20(-0.47%)
Nov 28, 2007	42.62	43.13	42.38	42.96	2,107,984	+0.57(+1.35%)
Nov 27, 2007	41.96	42.58	41.84	42.38	1,395,398	+0.56(+1.33%)
Nov 26, 2007	41.66	42.17	41.06	41.83	1,185,918	+0.08(+0.19%)
Nov 23, 2007	41.66	41.81	41.28	41.75	607,089	+0.28(+0.67%)
Nov 21, 2007	40.79	41.91	40.79	41.47	1,683,650	-0.58(-1.38%)
Nov 20, 2007	42.44	42.45	41.72	42.05	1,106,637	-0.07(-0.17%)
Nov 19, 2007	42.00	42.37	41.84	42.12	1,050,964	-0.10(-0.24%)
Nov 16, 2007	42.38	42.47	42.12	42.22	1,367,741	+0.04(+0.09%)
Nov 15, 2007	42.58	42.85	42.02	42.18	1,906,311	-0.25(-0.58%)
Nov 14, 2007	42.65	42.89	42.14	42.43	1,527,415	-0.05(-0.13%)
Nov 13, 2007	42.29	42.48	41.90	42.48	1,522,982	+0.38(+0.90%)
Nov 12, 2007	41.46	42.50	41.46	42.10	1,335,442	+0.39(+0.95%)
Nov 09, 2007	41.06	42.07	41.00	41.71	1,518,462	+0.25(+0.60%)
Nov 08, 2007	40.86	41.55	40.69	41.46	1,530,531	+0.64(+1.57%)
Nov 07, 2007	40.82	41.49	40.79	40.82	1,547,263	-0.39(-0.96%)
Nov 06, 2007	41.00	41.30	40.19	41.21	2,324,018	+0.03(+0.08%)
Nov 05, 2007	41.26	41.42	40.94	41.18	994,545	-0.07(-0.17%)
Nov 02, 2007	40.90	41.25	40.54	41.25	1,639,350	+0.39(+0.97%)
Nov 01, 2007	40.95	41.26	40.74	40.86	1,875,831	-0.32(-0.77%)
Oct 31, 2007	41.25	41.42	40.52	41.18	2,299,456	+0.03(+0.08%)
Oct 30, 2007	41.55	41.59	41.04	41.14	1,747,064	-0.46(-1.12%)
Oct 29, 2007	42.11	42.21	41.27	41.61	1,689,720	-0.46(-1.10%)
Oct 26, 2007	42.66	42.66	41.72	42.07	1,476,099	-0.29(-0.69%)
Oct 25, 2007	41.94	43.05	40.34	42.37	4,727,549	+0.36(+0.87%)
Oct 24, 2007	43.09	43.55	41.88	42.00	4,140,415	-2.06(-4.67%)
Oct 23, 2007	43.08	44.30	42.82	44.06	2,318,441	+0.98(+2.28%)
Oct 22, 2007	42.95	43.25	42.56	43.08	1,199,323	-0.13(-0.30%)
Oct 19, 2007	43.17	43.83	43.11	43.21	2,021,129	-0.10(-0.23%)
Oct 18, 2007	43.55	43.72	43.24	43.31	692,781	-0.35(-0.80%)
Oct 17, 2007	43.40	43.99	43.33	43.66	852,803	+0.39(+0.91%)
Oct 16, 2007	43.69	43.69	43.17	43.27	990,739	-0.54(-1.24%)
Oct 15, 2007	43.75	43.93	42.73	43.81	1,235,406	-0.42(-0.95%)
Oct 12, 2007	44.06	44.30	43.94	44.23	556,704	+0.09(+0.21%)
Oct 11, 2007	44.44	44.57	43.87	44.13	1,380,396	-0.28(-0.63%)
Oct 10, 2007	44.40	44.64	44.22	44.41	728,944	-0.01(-0.02%)
Oct 09, 2007	44.29	44.56	44.09	44.42	559,753	+0.15(+0.33%)
Oct 08, 2007	44.02	44.68	44.02	44.27	756,970	+0.28(+0.63%)
Oct 05, 2007	43.91	44.12	43.53	43.99	989,964	+0.25(+0.57%)
Oct 04, 2007	43.99	44.07	43.46	43.75	1,316,853	-0.22(-0.51%)
Oct 03, 2007	44.16	44.33	43.76	43.97	1,164,451	-0.31(-0.70%)
Oct 02, 2007	43.97	44.82	43.96	44.28	971,482	-0.37(-0.83%)
Oct 01, 2007	44.98	45.09	44.52	44.65	1,241,291	-0.08(-0.17%)
Sep 28, 2007	44.95	45.31	44.63	44.73	912,601	-0.28(-0.62%)
Sep 27, 2007	45.32	45.37	44.72	45.01	686,582	-0.15(-0.34%)
Sep 26, 2007	44.87	45.40	44.75	45.16	1,355,341	+0.53(+1.18%)
Sep 25, 2007	44.57	44.78	43.68	44.64	2,205,690	+0.78(+1.78%)
Sep 24, 2007	43.80	44.91	43.56	43.85	1,967,788	-0.02(-0.04%)
Sep 21, 2007	43.78	44.02	43.36	43.87	1,240,264	+0.51(+1.18%)
Sep 20, 2007	43.72	44.02	43.32	43.36	752,450	-0.19(-0.43%)
Sep 19, 2007	43.30	44.18	43.13	43.55	1,915,739	+0.24(+0.55%)
Sep 18, 2007	42.97	43.36	42.72	43.30	943,856	+0.37(+0.87%)
Sep 17, 2007	42.82	43.01	42.45	42.93	634,403	-0.06(-0.14%)
Sep 14, 2007	42.93	43.26	42.79	43.00	584,033	+0.00(+0.00%)
Sep 13, 2007	42.93	43.19	42.91	43.00	871,013	+0.24(+0.56%)
Sep 12, 2007	42.66	43.17	42.50	42.76	765,366	+0.05(+0.11%)
Sep 11, 2007	42.08	42.75	42.05	42.71	1,205,909	+0.50(+1.19%)
Sep 10, 2007	44.02	44.02	40.65	42.21	868,689	-0.12(-0.29%)
Sep 07, 2007	42.66	42.96	42.20	42.33	931,716	-0.71(-1.66%)
Sep 06, 2007	43.13	43.27	42.82	43.04	1,109,173	-0.14(-0.32%)
Sep 05, 2007	42.28	43.24	42.15	43.18	1,289,472	+0.73(+1.71%)

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.