Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	37.83	37.83	36.79	36.91	2,227,063	-0.16(-0.44%)
Feb 28, 2008	36.95	37.40	36.78	37.07	1,869,252	-0.07(-0.19%)
Feb 27, 2008	37.23	37.84	37.06	37.14	1,708,970	-0.36(-0.95%)
Feb 26, 2008	36.96	37.85	36.85	37.50	2,658,971	+0.50(+1.36%)
Feb 25, 2008	35.98	37.13	35.89	36.99	3,697,798	+0.97(+2.69%)
Feb 22, 2008	37.48	38.05	35.95	36.03	8,327,863	-1.38(-3.68%)
Feb 21, 2008	38.71	39.16	37.41	37.41	8,549,264	-2.98(-7.38%)
Feb 20, 2008	39.32	40.39	39.10	40.39	2,272,669	+1.19(+3.04%)
Feb 19, 2008	39.90	40.07	39.19	39.19	2,016,372	-0.43(-1.09%)
Feb 18, 2008	38.99	39.63	38.93	39.63	0	+0.00(+0.00%)
Feb 15, 2008	38.99	39.63	38.93	39.63	1,183,797	+0.67(+1.71%)
Feb 14, 2008	39.00	39.25	38.73	38.96	1,388,921	-0.21(-0.53%)
Feb 13, 2008	39.59	39.60	39.01	39.17	957,757	-0.19(-0.49%)
Feb 12, 2008	38.87	39.56	38.71	39.36	1,623,451	+0.50(+1.30%)
Feb 11, 2008	38.85	39.07	38.66	38.86	983,603	-0.10(-0.26%)
Feb 08, 2008	38.76	39.16	38.72	38.96	2,330,427	-0.08(-0.20%)
Feb 07, 2008	38.60	39.61	38.60	39.04	2,714,112	+0.28(+0.72%)
Feb 06, 2008	39.13	39.13	38.57	38.76	1,626,043	-0.19(-0.48%)
Feb 05, 2008	38.19	39.07	38.19	38.95	1,487,005	+0.24(+0.62%)
Feb 04, 2008	39.19	39.21	38.71	38.71	793,586	-0.48(-1.22%)
Feb 01, 2008	38.09	39.19	38.02	39.19	1,792,914	+1.09(+2.87%)
Jan 31, 2008	38.25	38.56	37.81	38.09	2,039,926	-0.69(-1.78%)
Jan 30, 2008	38.86	39.30	38.53	38.78	1,289,289	+0.09(+0.24%)
Jan 29, 2008	38.78	38.91	38.33	38.69	1,100,320	+0.32(+0.83%)
Jan 28, 2008	37.76	38.49	37.76	38.37	1,146,652	+0.42(+1.10%)
Jan 25, 2008	38.30	38.39	37.66	37.95	1,582,815	-0.05(-0.14%)
Jan 24, 2008	38.86	38.97	37.91	38.01	2,240,812	-0.50(-1.29%)
Jan 23, 2008	38.88	39.05	37.93	38.50	2,291,965	-0.84(-2.13%)
Jan 22, 2008	38.62	40.27	37.22	39.34	2,443,565	-0.66(-1.65%)
Jan 21, 2008	40.35	40.38	39.53	40.00	0	+0.00(+0.00%)
Jan 18, 2008	40.35	40.38	39.53	40.00	1,488,078	-0.01(-0.02%)
Jan 17, 2008	40.84	40.84	39.95	40.01	1,854,321	-0.79(-1.94%)
Jan 16, 2008	40.28	41.15	40.28	40.80	1,586,951	+0.36(+0.90%)
Jan 15, 2008	41.12	41.42	40.42	40.43	2,184,896	-1.11(-2.68%)
Jan 14, 2008	41.91	42.00	41.34	41.55	1,121,572	-0.12(-0.28%)
Jan 11, 2008	41.61	41.94	41.42	41.66	1,104,911	-0.12(-0.30%)
Jan 10, 2008	41.04	42.20	41.04	41.79	2,355,121	+0.65(+1.58%)
Jan 09, 2008	39.67	41.19	39.54	41.14	2,202,013	+1.39(+3.49%)
Jan 08, 2008	39.98	40.08	39.70	39.75	2,236,687	-0.24(-0.60%)
Jan 07, 2008	40.01	40.21	39.79	39.99	1,586,526	+0.13(+0.33%)
Jan 04, 2008	40.05	40.41	39.86	39.86	1,542,000	-0.49(-1.21%)
Jan 03, 2008	40.24	40.43	40.09	40.35	1,386,854	+0.12(+0.29%)
Jan 02, 2008	41.01	41.01	40.04	40.23	1,971,405	-0.73(-1.78%)
Jan 01, 2008	40.96	41.18	40.85	40.96	0	+0.00(+0.00%)
Dec 31, 2007	40.96	41.18	40.85	40.96	794,909	-0.02(-0.04%)
Dec 28, 2007	41.06	41.42	40.89	40.97	615,449	-0.18(-0.43%)
Dec 27, 2007	41.45	41.45	40.97	41.15	883,611	-0.32(-0.77%)
Dec 26, 2007	41.18	41.65	41.04	41.47	934,945	+0.39(+0.94%)
Dec 24, 2007	41.24	41.24	40.66	41.08	623,354	+0.09(+0.23%)
Dec 21, 2007	41.23	41.46	40.99	40.99	1,907,990	-0.06(-0.15%)
Dec 20, 2007	40.93	41.18	40.92	41.05	976,661	+0.15(+0.38%)
Dec 19, 2007	41.08	41.20	40.65	40.90	1,029,475	-0.19(-0.45%)
Dec 18, 2007	41.25	41.25	40.86	41.08	1,146,371	+0.05(+0.11%)
Dec 17, 2007	41.35	41.46	40.97	41.04	984,281	-0.42(-1.01%)
Dec 14, 2007	41.62	41.77	41.45	41.45	958,037	-0.28(-0.67%)
Dec 13, 2007	42.06	42.06	41.45	41.73	972,464	-0.16(-0.39%)
Dec 12, 2007	42.95	42.95	41.64	41.90	1,252,083	-0.03(-0.07%)
Dec 11, 2007	42.11	42.35	41.88	41.93	1,845,828	-0.04(-0.09%)
Dec 10, 2007	42.15	42.28	41.68	41.97	1,958,084	-0.15(-0.37%)
Dec 07, 2007	42.57	42.57	42.00	42.12	1,509,421	-0.50(-1.18%)
Dec 06, 2007	42.77	42.79	42.28	42.62	926,491	-0.16(-0.38%)
Dec 05, 2007	42.76	42.89	42.49	42.79	1,075,981	+0.40(+0.95%)
Dec 04, 2007	42.24	42.47	42.24	42.38	783,835	+0.04(+0.09%)

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.