Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.18	43.66	43.03	43.23	2,399,133	+0.20(+0.45%)
Feb 27, 2014	43.27	43.38	42.93	43.03	1,518,388	-0.23(-0.53%)
Feb 26, 2014	43.30	43.57	43.11	43.26	1,766,912	-0.10(-0.23%)
Feb 25, 2014	43.71	43.77	43.24	43.36	2,858,834	-0.53(-1.21%)
Feb 24, 2014	43.33	44.05	43.27	43.89	2,491,400	+0.62(+1.43%)
Feb 21, 2014	43.20	43.30	43.06	43.27	2,460,984	+0.07(+0.15%)
Feb 20, 2014	43.10	43.28	42.91	43.20	1,423,106	+0.16(+0.38%)
Feb 19, 2014	42.99	43.19	42.51	43.04	2,850,060	-0.11(-0.26%)
Feb 18, 2014	42.81	43.43	42.78	43.15	2,005,556	+0.25(+0.59%)
Feb 14, 2014	42.58	42.90	42.90	42.90	2,351,219	+0.33(+0.77%)
Feb 13, 2014	42.22	42.87	42.22	42.58	3,759,804	+0.11(+0.27%)
Feb 12, 2014	42.77	42.78	42.29	42.46	3,248,911	-0.23(-0.54%)
Feb 11, 2014	42.36	42.91	42.30	42.69	3,367,670	+0.49(+1.16%)
Feb 10, 2014	41.60	42.27	41.58	42.20	4,965,215	+0.77(+1.85%)
Feb 07, 2014	41.58	41.85	41.16	41.43	2,440,798	-0.21(-0.51%)
Feb 06, 2014	41.83	41.84	41.26	41.65	2,462,922	-0.03(-0.08%)
Feb 05, 2014	41.56	41.91	41.47	41.68	3,885,243	-0.10(-0.23%)
Feb 04, 2014	41.63	42.05	41.20	41.78	4,789,200	+0.11(+0.27%)
Feb 03, 2014	42.58	43.52	41.65	41.66	3,763,983	-1.16(-2.70%)
Jan 31, 2014	42.40	43.11	42.35	42.82	4,763,161	+0.10(+0.23%)
Jan 30, 2014	44.61	45.41	42.25	42.72	8,520,759	-1.17(-2.68%)
Jan 29, 2014	43.23	43.94	43.04	43.90	4,130,399	+0.38(+0.86%)
Jan 28, 2014	43.73	43.82	43.23	43.52	4,540,335	-0.33(-0.74%)
Jan 27, 2014	43.92	44.12	43.77	43.85	2,652,946	+0.04(+0.09%)
Jan 24, 2014	44.41	44.52	43.75	43.81	2,432,586	-0.60(-1.36%)
Jan 23, 2014	44.70	44.79	44.14	44.41	1,809,889	-0.52(-1.16%)
Jan 22, 2014	44.62	45.05	44.31	44.93	2,209,800	+0.46(+1.03%)
Jan 21, 2014	44.86	44.91	44.44	44.48	1,933,284	-0.12(-0.27%)
Jan 17, 2014	44.56	44.60	44.60	44.60	1,299,135	+0.04(+0.09%)
Jan 16, 2014	44.31	44.68	44.14	44.56	1,494,719	+0.11(+0.26%)
Jan 15, 2014	43.99	44.63	43.96	44.44	2,335,493	+0.46(+1.04%)
Jan 14, 2014	43.95	44.15	43.77	43.99	2,417,390	+0.15(+0.33%)
Jan 13, 2014	43.83	44.24	43.55	43.84	3,694,167	-0.10(-0.22%)
Jan 10, 2014	43.68	44.08	43.56	43.94	2,394,910	+0.11(+0.26%)
Jan 09, 2014	43.29	43.89	43.29	43.82	2,364,998	+0.44(+1.02%)
Jan 08, 2014	43.52	43.84	43.23	43.38	2,463,212	-0.23(-0.52%)
Jan 07, 2014	42.71	43.82	42.67	43.61	3,578,701	+1.04(+2.45%)
Jan 06, 2014	43.28	43.40	42.33	42.57	5,455,672	-0.43(-1.01%)
Jan 03, 2014	42.59	43.36	42.50	43.00	7,571,434	+0.14(+0.32%)
Jan 02, 2014	43.35	43.39	42.78	42.86	3,519,948	-0.56(-1.29%)
Dec 31, 2013	43.97	43.42	43.42	43.42	2,959,593	-0.41(-0.94%)
Dec 30, 2013	43.71	43.96	43.63	43.83	1,672,653	-0.04(-0.09%)
Dec 27, 2013	43.79	44.14	43.69	43.87	1,666,890	+0.19(+0.43%)
Dec 26, 2013	44.11	44.15	43.61	43.69	1,438,673	-0.51(-1.16%)
Dec 24, 2013	43.67	44.36	43.66	44.20	1,426,785	+0.36(+0.83%)
Dec 23, 2013	43.43	44.04	43.43	43.83	2,251,189	+0.43(+0.99%)
Dec 20, 2013	42.80	43.44	42.80	43.40	5,096,654	+0.59(+1.38%)
Dec 19, 2013	43.01	43.41	42.58	42.81	3,759,377	-0.55(-1.27%)
Dec 18, 2013	43.44	43.70	42.98	43.36	3,719,717	-0.06(-0.15%)
Dec 17, 2013	43.85	43.87	43.37	43.43	2,719,183	-0.62(-1.42%)
Dec 16, 2013	44.19	44.44	44.04	44.05	3,318,330	+0.10(+0.22%)
Dec 13, 2013	44.34	44.47	43.35	43.96	5,579,007	+0.32(+0.72%)
Dec 12, 2013	44.62	44.73	43.59	43.64	5,613,156	-1.13(-2.52%)
Dec 11, 2013	46.71	46.75	44.69	44.77	7,173,064	-2.76(-5.80%)
Dec 10, 2013	48.18	48.25	47.13	47.52	4,979,320	-1.40(-2.87%)
Dec 09, 2013	48.81	49.08	48.44	48.93	2,474,336	+0.28(+0.57%)
Dec 06, 2013	49.11	49.16	48.55	48.65	2,551,497	-0.18(-0.37%)
Dec 05, 2013	49.35	49.54	48.80	48.83	2,106,234	-0.53(-1.07%)
Dec 04, 2013	49.59	49.81	48.90	49.36	3,075,306	-0.46(-0.93%)
Dec 03, 2013	49.57	50.31	49.47	49.82	3,892,637	+0.55(+1.12%)

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.