Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	92.90	93.33	91.18	91.18	1,757,733	-1.54(-1.66%)
Feb 27, 2018	92.11	93.79	91.97	92.72	1,735,764	+0.62(+0.67%)
Feb 26, 2018	90.91	92.10	90.79	92.10	1,150,824	+1.32(+1.45%)
Feb 23, 2018	89.37	90.78	88.71	90.78	866,371	+1.55(+1.74%)
Feb 22, 2018			89.06	89.24	1,122,200	-0.94(-1.04%)
Feb 21, 2018	90.61	91.58	90.14	90.17	948,270	-0.31(-0.34%)
Feb 20, 2018	92.02	92.34	90.27	90.48	1,251,972	-2.01(-2.17%)
Feb 16, 2018		92.49	92.49	92.49	0	+1.27(+1.40%)
Feb 15, 2018	90.40	91.26	89.96	91.22	1,063,917	+1.40(+1.56%)
Feb 14, 2018	89.16	90.14	88.83	89.82	1,358,361	+0.11(+0.12%)
Feb 13, 2018	88.37	90.15	87.79	89.71	1,463,197	+2.05(+2.34%)
Feb 12, 2018	87.34	88.23	86.62	87.66	1,100,778	+0.65(+0.74%)
Feb 09, 2018	86.27	87.71	84.30	87.01	1,713,567	+1.70(+1.99%)
Feb 08, 2018	88.93	89.10	85.29	85.32	1,670,232	-3.68(-4.14%)
Feb 07, 2018	89.13	89.64	88.94	89.00	1,616,926	-0.49(-0.54%)
Feb 06, 2018	86.26	90.00	84.66	89.48	1,875,120	-0.91(-1.01%)
Feb 05, 2018	90.92	92.21	89.71	90.39	2,429,650	-0.84(-0.92%)
Feb 02, 2018	91.40	92.42	90.97	91.24	1,492,827	-0.42(-0.45%)
Feb 01, 2018	93.77	93.77	90.25	91.65	2,050,820	-1.98(-2.12%)
Jan 31, 2018	95.09	95.09	93.00	93.63	1,635,035	-1.19(-1.25%)
Jan 30, 2018	94.61	95.83	94.07	94.82	1,246,241	-0.64(-0.67%)
Jan 29, 2018	94.68	96.28	94.34	95.46	1,380,690	+1.11(+1.18%)
Jan 26, 2018	93.44	94.36	92.65	94.34	827,839	+1.30(+1.40%)
Jan 25, 2018	92.70	93.10	91.81	93.04	1,202,506	+0.47(+0.51%)
Jan 24, 2018	91.79	93.05	91.54	92.57	1,006,851	+1.33(+1.45%)
Jan 23, 2018	91.21	91.47	90.38	91.24	1,011,945	-0.40(-0.43%)
Jan 22, 2018	91.34	91.65	91.06	91.64	666,278	+0.45(+0.49%)
Jan 19, 2018	90.38	91.66	90.38	91.19	990,636	+1.32(+1.47%)
Jan 18, 2018	89.80	90.33	89.47	89.87	654,782	+0.07(+0.08%)
Jan 17, 2018	89.97	90.02	89.39	89.80	588,245	+0.24(+0.27%)
Jan 16, 2018	90.14	90.47	89.54	89.56	655,954	-0.36(-0.40%)
Jan 12, 2018		89.93	89.93	89.93	0	+0.54(+0.60%)
Jan 11, 2018	89.09	89.44	89.08	89.39	881,575	+0.58(+0.65%)
Jan 10, 2018			88.57	88.81	1,354,722	-0.68(-0.76%)
Jan 09, 2018	88.36	89.75	88.14	89.49	1,225,055	+1.28(+1.45%)
Jan 08, 2018	88.01	88.34	87.42	88.21	626,876	+0.20(+0.23%)
Jan 05, 2018	87.71	88.16	87.20	88.01	996,095	+0.73(+0.84%)
Jan 04, 2018	87.72	87.72	86.85	87.27	1,059,718	-0.15(-0.17%)
Jan 03, 2018	86.96	87.59	86.32	87.42	970,823	+0.31(+0.35%)
Jan 02, 2018	87.00	87.29	86.63	87.12	993,137	+0.36(+0.42%)
Dec 29, 2017		86.75	86.75	86.75	0	-0.56(-0.65%)
Dec 28, 2017	87.50	87.51	86.90	87.32	956,321	-0.06(-0.07%)
Dec 27, 2017	87.50	87.63	87.03	87.38	478,393	-0.06(-0.07%)
Dec 26, 2017	87.41	88.09	87.27	87.44	415,037	+0.03(+0.03%)
Dec 22, 2017	87.46	87.57	87.14	87.42	527,885	+0.08(+0.09%)
Dec 21, 2017	87.64	88.02	86.73	87.34	1,685,334	+0.10(+0.11%)
Dec 20, 2017	87.88	88.04	86.70	87.24	1,054,519	-0.39(-0.44%)
Dec 19, 2017	87.11	88.22	86.53	87.63	1,018,640	+0.66(+0.76%)
Dec 18, 2017	87.55	87.82	86.84	86.97	1,162,211	-0.23(-0.26%)
Dec 15, 2017	86.07	87.79	85.86	87.20	1,867,290	+1.65(+1.93%)
Dec 14, 2017	85.81	86.63	85.40	85.55	1,584,317	-0.02(-0.02%)
Dec 13, 2017	85.41	86.05	85.11	85.57	1,276,228	+0.11(+0.13%)
Dec 12, 2017	85.45	86.46	85.45	85.45	1,362,140	-0.08(-0.09%)
Dec 11, 2017	85.24	85.65	84.79	85.53	795,123	+0.01(+0.01%)
Dec 08, 2017	85.52	85.82	84.79	85.52	867,812	+0.41(+0.49%)
Dec 07, 2017	85.64	85.99	85.01	85.11	1,336,703	-0.68(-0.79%)
Dec 06, 2017	86.36	86.40	85.77	85.79	1,165,077	-0.42(-0.49%)
Dec 05, 2017	88.18	88.42	86.20	86.21	2,139,377	-2.09(-2.36%)
Dec 04, 2017	87.76	90.39	87.74	88.30	2,424,714	+0.91(+1.04%)

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.