Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	100.80	100.82	95.58	97.83	2,935,259	-4.53(-4.42%)
Feb 27, 2020	100.56	104.46	100.32	102.36	2,274,252	+0.96(+0.95%)
Feb 26, 2020	102.47	103.13	101.40	101.40	1,184,859	-0.43(-0.43%)
Feb 25, 2020	103.98	104.13	101.43	101.83	990,663	-1.79(-1.73%)
Feb 24, 2020	103.13	104.33	102.80	103.62	1,037,189	-0.75(-0.72%)
Feb 21, 2020	104.08	104.77	103.50	104.37	1,052,140	+0.29(+0.27%)
Feb 20, 2020	104.30	104.53	103.52	104.08	564,338	-0.59(-0.56%)
Feb 19, 2020	104.23	105.13	103.97	104.67	911,164	+0.82(+0.79%)
Feb 18, 2020	103.95	104.09	102.84	103.85	979,502	-0.24(-0.23%)
Feb 14, 2020	103.57	104.09	103.04	104.09	727,120	+0.64(+0.61%)
Feb 13, 2020	102.23	103.99	102.04	103.46	1,033,719	+0.93(+0.91%)
Feb 12, 2020	103.79	104.16	102.32	102.53	1,589,848	-1.11(-1.07%)
Feb 11, 2020	103.39	104.21	102.89	103.63	911,349	+0.67(+0.65%)
Feb 10, 2020	102.66	102.99	102.17	102.96	734,568	+0.16(+0.15%)
Feb 07, 2020	103.16	103.52	102.66	102.80	511,163	-0.22(-0.21%)
Feb 06, 2020	103.85	104.23	102.48	103.02	716,252	-0.27(-0.26%)
Feb 05, 2020	103.06	104.23	102.85	103.29	1,154,263	+0.66(+0.65%)
Feb 04, 2020	103.68	104.23	102.54	102.63	1,091,349	-0.53(-0.51%)
Feb 03, 2020	102.56	103.25	101.51	103.15	792,951	+1.07(+1.05%)
Jan 31, 2020	102.86	103.58	101.37	102.08	1,149,494	-1.23(-1.19%)
Jan 30, 2020	103.98	104.13	101.06	103.31	1,577,197	+1.23(+1.20%)
Jan 29, 2020	102.11	102.95	101.70	102.08	1,631,916	-0.14(-0.14%)
Jan 28, 2020	101.12	102.38	100.49	102.22	1,083,986	+1.25(+1.23%)
Jan 27, 2020	98.66	101.14	98.47	100.98	1,644,636	+1.55(+1.56%)
Jan 24, 2020	99.85	99.86	98.25	99.43	828,919	-0.18(-0.19%)
Jan 23, 2020	100.00	100.02	98.81	99.61	704,716	-0.51(-0.51%)
Jan 22, 2020	99.42	100.27	99.03	100.12	742,083	+1.11(+1.12%)
Jan 21, 2020	98.54	99.32	98.37	99.01	1,039,042	+0.26(+0.26%)
Jan 17, 2020	98.63	98.79	97.52	98.75	1,440,689	-0.05(-0.05%)
Jan 16, 2020	98.94	99.44	98.60	98.80	537,316	+0.35(+0.36%)
Jan 15, 2020	98.16	99.30	97.92	98.45	722,418	+0.21(+0.22%)
Jan 14, 2020	98.22	98.49	96.95	98.24	795,223	-0.06(-0.06%)
Jan 13, 2020	98.08	98.71	97.97	98.29	555,638	+0.22(+0.23%)
Jan 10, 2020	97.51	98.14	97.03	98.07	731,834	+0.61(+0.62%)
Jan 09, 2020	96.85	97.62	96.29	97.46	711,333	+1.18(+1.23%)
Jan 08, 2020	95.45	96.75	94.87	96.28	763,642	+0.39(+0.41%)
Jan 07, 2020	95.82	96.20	95.45	95.89	685,714	-1.11(-1.14%)
Jan 06, 2020	96.23	97.05	96.12	97.00	551,007	+0.52(+0.54%)
Jan 03, 2020	95.70	97.01	95.54	96.47	739,897	-0.57(-0.59%)
Jan 02, 2020	97.99	98.04	96.34	97.04	1,112,349	-0.97(-0.99%)
Dec 31, 2019	97.34	98.04	97.12	98.02	508,590	+0.40(+0.41%)
Dec 30, 2019	98.02	98.07	97.46	97.61	411,256	-0.46(-0.47%)
Dec 27, 2019	97.79	98.07	97.32	98.07	392,556	+0.33(+0.34%)
Dec 26, 2019	98.49	98.49	97.34	97.74	468,937	-0.67(-0.68%)
Dec 24, 2019	98.58	98.91	98.32	98.41	184,565	-0.04(-0.04%)
Dec 23, 2019	97.93	98.51	97.79	98.45	775,020	+0.13(+0.13%)
Dec 20, 2019	99.62	99.73	98.17	98.32	1,791,834	-0.80(-0.81%)
Dec 19, 2019	99.08	100.00	98.91	99.12	1,164,854	+0.72(+0.73%)
Dec 18, 2019	98.22	98.45	97.75	98.40	1,034,802	+0.42(+0.43%)
Dec 17, 2019	97.43	98.36	97.35	97.98	1,054,112	+0.52(+0.54%)
Dec 16, 2019	97.12	97.72	96.46	97.46	985,267	+0.90(+0.93%)
Dec 13, 2019	96.16	96.72	95.97	96.56	711,351	-0.11(-0.11%)
Dec 12, 2019	96.03	97.20	95.96	96.67	1,025,536	+0.54(+0.56%)
Dec 11, 2019	96.25	96.71	95.79	96.12	961,710	-0.19(-0.20%)
Dec 10, 2019	96.58	97.06	96.31	96.32	541,103	-0.27(-0.28%)
Dec 09, 2019	97.68	97.81	96.56	96.58	666,444	-1.55(-1.58%)
Dec 06, 2019	97.98	98.43	97.56	98.13	692,611	+0.71(+0.73%)
Dec 05, 2019	97.67	97.70	96.77	97.43	694,801	-0.14(-0.14%)
Dec 04, 2019	96.90	98.00	96.77	97.57	821,864	+0.63(+0.65%)
Dec 03, 2019	97.63	97.72	96.41	96.93	912,800	-0.82(-0.84%)

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.